{"ticker": "RENT", "overview": {"cik": "1468327", "ticker": "RENT", "name": "Rent the Runway, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "United States", "sic": "5990", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-430418", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-430417", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-430413", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000980", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-424346", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000957", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0000950103-26-015597", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-30", "title": "Form EFFECT", "accession": "9999999995-26-003121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0000950103-26-014833", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-30", "title": "FORM 424B3", "accession": "0000950103-26-014832", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001468327-26-000103", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-09-28", "title": "FORM S-1/A", "accession": "0000950103-26-014555", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001460261-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001468327-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001468327-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001468327-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0000950103-26-013999", "price_sensitive": true}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001468327-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-389425", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-389424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-389423", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001468327-26-000091", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-11", "title": "FORM S-1", "accession": "0000950103-26-013811", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0000950103-26-013810", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001468327-26-000088", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 6120515.95, "sell_n": 1, "sell_sum": 103220.098, "net": 6017295.852, "insiders": 4, "first_date": "2026-07-24", "last_date": "2026-10-21"}, "metrics": {"ticker": "RENT", "has_prices": true, "as_of": "2026-10-22", "last": 2.37, "prev_close": 2.18, "change": 0.18999999999999995, "change_pct": 0.08715596330275226, "session_volume": 142826.0, "vwap_5": 2.0855527424827103, "vwap_20": 1.7609164247310178, "vwap_60": 2.2151208668091105, "vwap_250": 4.906845277340512, "high_52w": 9.39, "low_52w": 1.55, "avg_volume_20": 138759.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-430417", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CHS US Investments LLC moves to a 60.4% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093897/0001193125-26-430417-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "13DG-0001193125-26-430418", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Nexus Capital Management LP moves to a 12.9% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1963997/0001193125-26-430418-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "13DG-0001193125-26-430413", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Rent the Runway, Inc.", "who_key": "Rent the Runway, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Rent the Runway, Inc. moves to a 12.9% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/0001193125-26-430413-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001012975-26-000982", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "story3 Capital Partners, LLC", "who_key": "STORY3 Capital Partners, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2246873.1, "score": 57.4, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 3 insiders into RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093762/000101297526000982/0001012975-26-000982-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001012975-26-000980", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1626769.75, "score": 51.3, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "10% owner buys $1.6M more of RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2094454/000101297526000980/0001012975-26-000980-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001012975-26-000981", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2246873.1, "score": 57.4, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Board insider adds $2.2M of RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093669/000101297526000981/0001012975-26-000981-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001012975-26-000957", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 8858638.049999999, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "10% owner files routine paperwork on RENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2094454/000101297526000957/0001012975-26-000957-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "13DG-0001193125-26-389423", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CHS US Investments LLC moves to a 59.2% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093897/0001193125-26-389423-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001193125-26-389425", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Nexus Capital Management LP moves to a 12.7% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1963997/0001193125-26-389425-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001193125-26-389424", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Rent the Runway, Inc.", "who_key": "Rent the Runway, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Rent the Runway, Inc. moves to a 12.7% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/0001193125-26-389424-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "0001468327-26-000065", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Daniel Rosensweig", "who_key": "ROSENSWEIG DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on RENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/000146832726000065/0001468327-26-000065-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001468327-26-000055", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Dhiren R. Fonseca", "who_key": "Fonseca Dhiren R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103220.098, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director sells $103K of RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/000146832726000055/0001468327-26-000055-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0001193125-26-220628", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CHS US Investments LLC moves to a 59.8% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093897/0001193125-26-220628-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001193125-26-220631", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Nexus Capital Management LP moves to a 12.8% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1963997/0001193125-26-220631-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001193125-26-220633", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Rent the Runway, Inc.", "who_key": "Rent the Runway, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Rent the Runway, Inc. moves to a 12.8% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/0001193125-26-220633-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}], "recent_buys": [{"id": "0001012975-26-000981", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2246873.1, "score": 57.4, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Board insider adds $2.2M of RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093669/000101297526000981/0001012975-26-000981-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001012975-26-000980", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1626769.75, "score": 51.3, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "10% owner buys $1.6M more of RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2094454/000101297526000980/0001012975-26-000980-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001012975-26-000982", "src": "INSIDERS", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "story3 Capital Partners, LLC", "who_key": "STORY3 Capital Partners, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2246873.1, "score": 57.4, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 3 insiders into RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093762/000101297526000982/0001012975-26-000982-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}], "institutional": [{"id": "13DG-0001193125-26-430417", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CHS US Investments LLC moves to a 60.4% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093897/0001193125-26-430417-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "13DG-0001193125-26-430418", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Nexus Capital Management LP moves to a 12.9% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1963997/0001193125-26-430418-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "13DG-0001193125-26-430413", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Rent the Runway, Inc.", "who_key": "Rent the Runway, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Rent the Runway, Inc. moves to a 12.9% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/0001193125-26-430413-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "13DG-0001193125-26-389423", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CHS US Investments LLC moves to a 59.2% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093897/0001193125-26-389423-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001193125-26-389425", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Nexus Capital Management LP moves to a 12.7% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1963997/0001193125-26-389425-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001193125-26-389424", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Rent the Runway, Inc.", "who_key": "Rent the Runway, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Rent the Runway, Inc. moves to a 12.7% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/0001193125-26-389424-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001193125-26-220628", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CHS US Investments LLC moves to a 59.8% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093897/0001193125-26-220628-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001193125-26-220631", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Nexus Capital Management LP moves to a 12.8% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1963997/0001193125-26-220631-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001193125-26-220633", "src": "13DG", "ticker": "RENT", "cik": "1468327", "company": "Rent the Runway, Inc.", "company_raw": "Rent the Runway, Inc.", "who": "Rent the Runway, Inc.", "who_key": "Rent the Runway, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 3, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Rent the Runway, Inc. moves to a 12.8% activist stake in RENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/0001193125-26-220633-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rent the Runway, Inc. - Class A Common Stock", "new_value": "Rent the Runway, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468327", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468327", "applied": 1, "detected_at": "2026-10-27T10:10:15.218957"}]}, "key_people": [{"who": "story3 Capital Partners, LLC", "who_key": "STORY3 Capital Partners, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2246873.1, "sold": 0, "net": 2246873.1, "trades": 1, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2246873.1, "date": "2026-10-21", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2093762/000101297526000982/0001012975-26-000982-index.htm"}], "latest": {"action": "BUY", "amount": 2246873.1, "date": "2026-10-21", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2093762/000101297526000982/0001012975-26-000982-index.htm"}}, {"who": "Nexus Capital Management LP", "who_key": "Nexus Capital Management LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2246873.1, "sold": 0, "net": 2246873.1, "trades": 1, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2246873.1, "date": "2026-10-21", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2093669/000101297526000981/0001012975-26-000981-index.htm"}], "latest": {"action": "BUY", "amount": 2246873.1, "date": "2026-10-21", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2093669/000101297526000981/0001012975-26-000981-index.htm"}}, {"who": "CHS US Investments LLC", "who_key": "CHS US Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1626769.75, "sold": 0, "net": 1626769.75, "trades": 1, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1626769.75, "date": "2026-10-21", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2094454/000101297526000980/0001012975-26-000980-index.htm"}], "latest": {"action": "BUY", "amount": 1626769.75, "date": "2026-10-21", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2094454/000101297526000980/0001012975-26-000980-index.htm"}}, {"who": "Dhiren R. Fonseca", "who_key": "Fonseca Dhiren R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 103220.098, "net": -103220.098, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103220.098, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/000146832726000055/0001468327-26-000055-index.htm"}], "latest": {"action": "SELL", "amount": 103220.098, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468327/000146832726000055/0001468327-26-000055-index.htm"}}], "activity": [{"date": "2026-10-21", "net": 6120515.95}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-430418", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-430417", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-430413", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000980", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-424346", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000957", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0000950103-26-015597", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-30", "title": "Form EFFECT", "accession": "9999999995-26-003121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0000950103-26-014833", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-30", "title": "FORM 424B3", "accession": "0000950103-26-014832", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001468327-26-000103", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-09-28", "title": "FORM S-1/A", "accession": "0000950103-26-014555", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001460261-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001468327-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001468327-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001468327-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0000950103-26-013999", "price_sensitive": true}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001468327-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-389425", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-389424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-389423", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001468327-26-000091", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-11", "title": "FORM S-1", "accession": "0000950103-26-013811", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0000950103-26-013810", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001468327-26-000088", "price_sensitive": true}], "performance": {"ticker": "RENT", "has_prices": true, "summary": {"n": 3, "avg": 0.08715596330275226, "win_rate": 1.0, "best": 0.08715596330275226, "worst": 0.08715596330275226, "as_of": "2026-10-22"}, "buys": [{"who": "Nexus Capital Management LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2246873.1, "date": "2026-10-21", "score": 57.4, "ref_price": 2.18, "return": 0.08715596330275226}, {"who": "CHS US Investments LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1626769.75, "date": "2026-10-21", "score": 51.3, "ref_price": 2.18, "return": 0.08715596330275226}, {"who": "STORY3 Capital Partners, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2246873.1, "date": "2026-10-21", "score": 57.4, "ref_price": 2.18, "return": 0.08715596330275226}]}, "price_series": [{"date": "2021-10-27", "close": 385.8, "volume": 458953.0}, {"date": "2021-10-28", "close": 377.0, "volume": 87209.0}, {"date": "2021-10-29", "close": 345.0, "volume": 84575.0}, {"date": "2021-11-01", "close": 337.0, "volume": 60090.0}, {"date": "2021-11-02", "close": 320.2, "volume": 57185.0}, {"date": "2021-11-03", "close": 317.4, "volume": 51745.0}, {"date": "2021-11-04", "close": 320.6, "volume": 23130.0}, {"date": "2021-11-05", "close": 332.8, "volume": 37849.0}, {"date": "2021-11-08", "close": 356.6, "volume": 29947.0}, {"date": "2021-11-09", "close": 363.6, "volume": 42597.0}, {"date": "2021-11-10", "close": 341.8, "volume": 122007.0}, {"date": "2021-11-11", "close": 358.8, "volume": 28740.0}, {"date": "2021-11-12", "close": 341.2, "volume": 25486.0}, {"date": "2021-11-15", "close": 320.8, "volume": 38580.0}, {"date": "2021-11-16", "close": 311.6, "volume": 23757.0}, {"date": "2021-11-17", "close": 328.0, "volume": 20571.0}, {"date": "2021-11-18", "close": 326.4, "volume": 17737.0}, {"date": "2021-11-19", "close": 324.0, "volume": 19588.0}, {"date": "2021-11-22", "close": 318.4, "volume": 88656.0}, {"date": "2021-11-23", "close": 300.0, "volume": 64340.0}, {"date": "2021-11-24", "close": 316.4, "volume": 46598.0}, {"date": "2021-11-26", "close": 317.6, "volume": 21904.0}, {"date": "2021-11-29", "close": 292.0, "volume": 46940.0}, {"date": "2021-11-30", "close": 270.4, "volume": 37748.0}, {"date": "2021-12-01", "close": 245.0, "volume": 60236.0}, {"date": "2021-12-02", "close": 251.6, "volume": 44027.0}, {"date": "2021-12-03", "close": 242.6, "volume": 57174.0}, {"date": "2021-12-06", "close": 219.8, "volume": 70809.0}, {"date": "2021-12-07", "close": 256.2, "volume": 76446.0}, {"date": "2021-12-08", "close": 230.0, "volume": 138464.0}, {"date": "2021-12-09", "close": 220.4, "volume": 127801.0}, {"date": "2021-12-10", "close": 202.2, "volume": 84642.0}, {"date": "2021-12-13", "close": 193.6, "volume": 47283.0}, {"date": "2021-12-14", "close": 196.0, "volume": 56318.0}, {"date": "2021-12-15", "close": 198.2, "volume": 99333.0}, {"date": "2021-12-16", "close": 177.8, "volume": 85486.0}, {"date": "2021-12-17", "close": 172.8, "volume": 233668.0}, {"date": "2021-12-20", "close": 173.8, "volume": 46241.0}, {"date": "2021-12-21", "close": 177.2, "volume": 29234.0}, {"date": "2021-12-22", "close": 168.0, "volume": 28063.0}, {"date": "2021-12-23", "close": 176.0, "volume": 39450.0}, {"date": "2021-12-27", "close": 178.8, "volume": 19775.0}, {"date": "2021-12-28", "close": 160.8, "volume": 56993.0}, {"date": "2021-12-29", "close": 165.8, "volume": 35146.0}, {"date": "2021-12-30", "close": 167.6, "volume": 28997.0}, {"date": "2021-12-31", "close": 163.0, "volume": 22489.0}, {"date": "2022-01-03", "close": 168.0, "volume": 24162.0}, {"date": "2022-01-04", "close": 158.8, "volume": 42496.0}, {"date": "2022-01-05", "close": 146.2, "volume": 52207.0}, {"date": "2022-01-06", "close": 148.4, "volume": 52738.0}, {"date": "2022-01-07", "close": 132.4, "volume": 59998.0}, {"date": "2022-01-10", "close": 133.2, "volume": 95283.0}, {"date": "2022-01-11", "close": 134.0, "volume": 54923.0}, {"date": "2022-01-12", "close": 127.6, "volume": 30255.0}, {"date": "2022-01-13", "close": 114.2, "volume": 36503.0}, {"date": "2022-01-14", "close": 108.6, "volume": 55145.0}, {"date": "2022-01-18", "close": 101.0, "volume": 60709.0}, {"date": "2022-01-19", "close": 104.2, "volume": 51444.0}, {"date": "2022-01-20", "close": 100.2, "volume": 35174.0}, {"date": "2022-01-21", "close": 94.6, "volume": 54798.0}, {"date": "2022-01-24", "close": 107.0, "volume": 93939.0}, {"date": "2022-01-25", "close": 103.8, "volume": 38729.0}, {"date": "2022-01-26", "close": 100.8, "volume": 47662.0}, {"date": "2022-01-27", "close": 97.4, "volume": 35476.0}, {"date": "2022-01-28", "close": 103.6, "volume": 35894.0}, {"date": "2022-01-31", "close": 115.4, "volume": 61431.0}, {"date": "2022-02-01", "close": 118.4, "volume": 54366.0}, {"date": "2022-02-02", "close": 102.0, "volume": 74099.0}, {"date": "2022-02-03", "close": 99.8, "volume": 36848.0}, {"date": "2022-02-04", "close": 108.6, "volume": 55147.0}, {"date": "2022-02-07", "close": 111.8, "volume": 37411.0}, {"date": "2022-02-08", "close": 121.2, "volume": 23890.0}, {"date": "2022-02-09", "close": 122.2, "volume": 22129.0}, {"date": "2022-02-10", "close": 120.2, "volume": 38348.0}, {"date": "2022-02-11", "close": 116.0, "volume": 26164.0}, {"date": "2022-02-14", "close": 115.8, "volume": 11727.0}, {"date": "2022-02-15", "close": 123.8, "volume": 19203.0}, {"date": "2022-02-16", "close": 111.0, "volume": 33428.0}, {"date": "2022-02-17", "close": 115.9, "volume": 21978.0}, {"date": "2022-02-18", "close": 111.2, "volume": 29626.0}, {"date": "2022-02-22", "close": 108.8, "volume": 19558.0}, {"date": "2022-02-23", "close": 107.6, "volume": 16447.0}, {"date": "2022-02-24", "close": 118.0, "volume": 26942.0}, {"date": "2022-02-25", "close": 122.4, "volume": 25695.0}, {"date": "2022-02-28", "close": 121.4, "volume": 15626.0}, {"date": "2022-03-01", "close": 115.2, "volume": 15490.0}, {"date": "2022-03-02", "close": 115.4, "volume": 18285.0}, {"date": "2022-03-03", "close": 109.8, "volume": 13739.0}, {"date": "2022-03-04", "close": 104.8, "volume": 11882.0}, {"date": "2022-03-07", "close": 103.6, "volume": 30618.0}, {"date": "2022-03-08", "close": 105.8, "volume": 18924.0}, {"date": "2022-03-09", "close": 109.6, "volume": 15402.0}, {"date": "2022-03-10", "close": 107.4, "volume": 15642.0}, {"date": "2022-03-11", "close": 103.4, "volume": 10733.0}, {"date": "2022-03-14", "close": 98.0, "volume": 20517.0}, {"date": "2022-03-15", "close": 104.4, "volume": 14567.0}, {"date": "2022-03-16", "close": 107.4, "volume": 18302.0}, {"date": "2022-03-17", "close": 113.2, "volume": 29461.0}, {"date": "2022-03-18", "close": 135.0, "volume": 139246.0}, {"date": "2022-03-21", "close": 120.4, "volume": 42355.0}, {"date": "2022-03-22", "close": 135.4, "volume": 33384.0}, {"date": "2022-03-23", "close": 129.8, "volume": 29141.0}, {"date": "2022-03-24", "close": 119.8, "volume": 48964.0}, {"date": "2022-03-25", "close": 122.8, "volume": 27336.0}, {"date": "2022-03-28", "close": 128.6, "volume": 37310.0}, {"date": "2022-03-29", "close": 133.0, "volume": 39633.0}, {"date": "2022-03-30", "close": 134.8, "volume": 31933.0}, {"date": "2022-03-31", "close": 137.8, "volume": 32146.0}, {"date": "2022-04-01", "close": 130.4, "volume": 45789.0}, {"date": "2022-04-04", "close": 137.0, "volume": 40607.0}, {"date": "2022-04-05", "close": 125.4, "volume": 38489.0}, {"date": "2022-04-06", "close": 113.6, "volume": 76182.0}, {"date": "2022-04-07", "close": 110.2, "volume": 33605.0}, {"date": "2022-04-08", "close": 108.4, "volume": 48638.0}, {"date": "2022-04-11", "close": 104.0, "volume": 30658.0}, {"date": "2022-04-12", "close": 107.2, "volume": 43868.0}, {"date": "2022-04-13", "close": 114.4, "volume": 110643.0}, {"date": "2022-04-14", "close": 114.4, "volume": 101195.0}, {"date": "2022-04-18", "close": 113.0, "volume": 72652.0}, {"date": "2022-04-19", "close": 118.0, "volume": 44397.0}, {"date": "2022-04-20", "close": 115.0, "volume": 31985.0}, {"date": "2022-04-21", "close": 113.6, "volume": 29751.0}, {"date": "2022-04-22", "close": 111.0, "volume": 38238.0}, {"date": "2022-04-25", "close": 117.4, "volume": 49567.0}, {"date": "2022-04-26", "close": 117.8, "volume": 33013.0}, {"date": "2022-04-27", "close": 122.2, "volume": 37009.0}, {"date": "2022-04-28", "close": 129.0, "volume": 38229.0}, {"date": "2022-04-29", "close": 126.8, "volume": 38756.0}, {"date": "2022-05-02", "close": 128.6, "volume": 44293.0}, {"date": "2022-05-03", "close": 127.4, "volume": 46514.0}, {"date": "2022-05-04", "close": 132.8, "volume": 45902.0}, {"date": "2022-05-05", "close": 127.6, "volume": 32589.0}, {"date": "2022-05-06", "close": 122.0, "volume": 52594.0}, {"date": "2022-05-09", "close": 112.4, "volume": 68671.0}, {"date": "2022-05-10", "close": 111.4, "volume": 41375.0}, {"date": "2022-05-11", "close": 99.6, "volume": 65562.0}, {"date": "2022-05-12", "close": 82.8, "volume": 114958.0}, {"date": "2022-05-13", "close": 81.4, "volume": 56539.0}, {"date": "2022-05-16", "close": 79.2, "volume": 78419.0}, {"date": "2022-05-17", "close": 83.6, "volume": 45260.0}, {"date": "2022-05-18", "close": 84.2, "volume": 60709.0}, {"date": "2022-05-19", "close": 84.0, "volume": 83797.0}, {"date": "2022-05-20", "close": 77.2, "volume": 74764.0}, {"date": "2022-05-23", "close": 74.0, "volume": 70312.0}, {"date": "2022-05-24", "close": 65.2, "volume": 54887.0}, {"date": "2022-05-25", "close": 69.8, "volume": 37605.0}, {"date": "2022-05-26", "close": 73.6, "volume": 82628.0}, {"date": "2022-05-27", "close": 88.0, "volume": 82926.0}, {"date": "2022-05-31", "close": 86.6, "volume": 33878.0}, {"date": "2022-06-01", "close": 81.2, "volume": 22296.0}, {"date": "2022-06-02", "close": 89.8, "volume": 29506.0}, {"date": "2022-06-03", "close": 88.4, "volume": 31057.0}, {"date": "2022-06-06", "close": 89.0, "volume": 41287.0}, {"date": "2022-06-07", "close": 81.2, "volume": 59707.0}, {"date": "2022-06-08", "close": 74.6, "volume": 93693.0}, {"date": "2022-06-09", "close": 70.6, "volume": 115265.0}, {"date": "2022-06-10", "close": 67.8, "volume": 420376.0}, {"date": "2022-06-13", "close": 62.8, "volume": 61053.0}, {"date": "2022-06-14", "close": 64.4, "volume": 56269.0}, {"date": "2022-06-15", "close": 67.2, "volume": 102271.0}, {"date": "2022-06-16", "close": 62.2, "volume": 69040.0}, {"date": "2022-06-17", "close": 64.2, "volume": 66532.0}, {"date": "2022-06-21", "close": 67.2, "volume": 48294.0}, {"date": "2022-06-22", "close": 67.8, "volume": 34049.0}, {"date": "2022-06-23", "close": 69.8, "volume": 34561.0}, {"date": "2022-06-24", "close": 77.0, "volume": 250133.0}, {"date": "2022-06-27", "close": 69.6, "volume": 42327.0}, {"date": "2022-06-28", "close": 65.8, "volume": 32171.0}, {"date": "2022-06-29", "close": 65.8, "volume": 21981.0}, {"date": "2022-06-30", "close": 61.4, "volume": 44190.0}, {"date": "2022-07-01", "close": 62.2, "volume": 31004.0}, {"date": "2022-07-05", "close": 68.2, "volume": 44284.0}, {"date": "2022-07-06", "close": 70.4, "volume": 21971.0}, {"date": "2022-07-07", "close": 75.0, "volume": 36696.0}, {"date": "2022-07-08", "close": 78.2, "volume": 36883.0}, {"date": "2022-07-11", "close": 74.6, "volume": 28644.0}, {"date": "2022-07-12", "close": 78.6, "volume": 30661.0}, {"date": "2022-07-13", "close": 71.0, "volume": 24869.0}, {"date": "2022-07-14", "close": 69.8, "volume": 20820.0}, {"date": "2022-07-15", "close": 74.6, "volume": 34947.0}, {"date": "2022-07-18", "close": 76.6, "volume": 33256.0}, {"date": "2022-07-19", "close": 88.2, "volume": 68474.0}, {"date": "2022-07-20", "close": 91.4, "volume": 47123.0}, {"date": "2022-07-21", "close": 92.6, "volume": 25109.0}, {"date": "2022-07-22", "close": 84.2, "volume": 24221.0}, {"date": "2022-07-25", "close": 83.8, "volume": 15535.0}, {"date": "2022-07-26", "close": 81.0, "volume": 20247.0}, {"date": "2022-07-27", "close": 86.6, "volume": 35771.0}, {"date": "2022-07-28", "close": 88.4, "volume": 17263.0}, {"date": "2022-07-29", "close": 88.8, "volume": 34411.0}, {"date": "2022-08-01", "close": 91.6, "volume": 29713.0}, {"date": "2022-08-02", "close": 91.8, "volume": 18857.0}, {"date": "2022-08-03", "close": 94.4, "volume": 18274.0}, {"date": "2022-08-04", "close": 92.6, "volume": 37002.0}, {"date": "2022-08-05", "close": 93.8, "volume": 25895.0}, {"date": "2022-08-08", "close": 106.8, "volume": 52215.0}, {"date": "2022-08-09", "close": 102.6, "volume": 74276.0}, {"date": "2022-08-10", "close": 104.2, "volume": 22942.0}, {"date": "2022-08-11", "close": 106.2, "volume": 33451.0}, {"date": "2022-08-12", "close": 105.8, "volume": 24460.0}, {"date": "2022-08-15", "close": 103.2, "volume": 24216.0}, {"date": "2022-08-16", "close": 109.6, "volume": 70482.0}, {"date": "2022-08-17", "close": 103.2, "volume": 37725.0}, {"date": "2022-08-18", "close": 107.8, "volume": 21523.0}, {"date": "2022-08-19", "close": 104.8, "volume": 36381.0}, {"date": "2022-08-22", "close": 106.8, "volume": 54930.0}, {"date": "2022-08-23", "close": 110.6, "volume": 58728.0}, {"date": "2022-08-24", "close": 110.0, "volume": 16994.0}, {"date": "2022-08-25", "close": 114.2, "volume": 21356.0}, {"date": "2022-08-26", "close": 105.2, "volume": 27921.0}, {"date": "2022-08-29", "close": 100.4, "volume": 24913.0}, {"date": "2022-08-30", "close": 94.0, "volume": 36091.0}, {"date": "2022-08-31", "close": 89.0, "volume": 35495.0}, {"date": "2022-09-01", "close": 83.8, "volume": 30252.0}, {"date": "2022-09-02", "close": 77.4, "volume": 52858.0}, {"date": "2022-09-06", "close": 75.8, "volume": 32282.0}, {"date": "2022-09-07", "close": 80.6, "volume": 22303.0}, {"date": "2022-09-08", "close": 84.8, "volume": 32637.0}, {"date": "2022-09-09", "close": 89.6, "volume": 19802.0}, {"date": "2022-09-12", "close": 98.6, "volume": 116615.0}, {"date": "2022-09-13", "close": 60.4, "volume": 517217.0}, {"date": "2022-09-14", "close": 58.4, "volume": 176323.0}, {"date": "2022-09-15", "close": 66.4, "volume": 135808.0}, {"date": "2022-09-16", "close": 58.0, "volume": 168692.0}, {"date": "2022-09-19", "close": 58.1, "volume": 75237.0}, {"date": "2022-09-20", "close": 53.4, "volume": 86421.0}, {"date": "2022-09-21", "close": 51.8, "volume": 71673.0}, {"date": "2022-09-22", "close": 48.4, "volume": 99030.0}, {"date": "2022-09-23", "close": 47.6, "volume": 57283.0}, {"date": "2022-09-26", "close": 47.2, "volume": 46423.0}, {"date": "2022-09-27", "close": 47.6, "volume": 30120.0}, {"date": "2022-09-28", "close": 47.0, "volume": 24181.0}, {"date": "2022-09-29", "close": 44.4, "volume": 51676.0}, {"date": "2022-09-30", "close": 44.0, "volume": 30653.0}, {"date": "2022-10-03", "close": 43.8, "volume": 34876.0}, {"date": "2022-10-04", "close": 47.8, "volume": 34085.0}, {"date": "2022-10-05", "close": 45.6, "volume": 21343.0}, {"date": "2022-10-06", "close": 46.4, "volume": 27334.0}, {"date": "2022-10-07", "close": 46.4, "volume": 21895.0}, {"date": "2022-10-10", "close": 43.4, "volume": 17941.0}, {"date": "2022-10-11", "close": 39.6, "volume": 42589.0}, {"date": "2022-10-12", "close": 40.0, "volume": 34535.0}, {"date": "2022-10-13", "close": 39.2, "volume": 71095.0}, {"date": "2022-10-14", "close": 35.8, "volume": 60490.0}, {"date": "2022-10-17", "close": 37.4, "volume": 27091.0}, {"date": "2022-10-18", "close": 38.6, "volume": 29352.0}, {"date": "2022-10-19", "close": 34.4, "volume": 37085.0}, {"date": "2022-10-20", "close": 35.8, "volume": 33935.0}, {"date": "2022-10-21", "close": 35.4, "volume": 24748.0}, {"date": "2022-10-24", "close": 34.6, "volume": 39674.0}, {"date": "2022-10-25", "close": 37.8, "volume": 40164.0}, {"date": "2022-10-26", "close": 36.8, "volume": 25947.0}, {"date": "2022-10-27", "close": 35.6, "volume": 17744.0}, {"date": "2022-10-28", "close": 36.7, "volume": 16882.0}, {"date": "2022-10-31", "close": 39.0, "volume": 28052.0}, {"date": "2022-11-01", "close": 39.0, "volume": 25318.0}, {"date": "2022-11-02", "close": 35.4, "volume": 36495.0}, {"date": "2022-11-03", "close": 35.0, "volume": 16015.0}, {"date": "2022-11-04", "close": 34.0, "volume": 26416.0}, {"date": "2022-11-07", "close": 33.8, "volume": 30683.0}, {"date": "2022-11-08", "close": 33.2, "volume": 35499.0}, {"date": "2022-11-09", "close": 28.8, "volume": 131738.0}, {"date": "2022-11-10", "close": 32.6, "volume": 84241.0}, {"date": "2022-11-11", "close": 32.0, "volume": 60999.0}, {"date": "2022-11-14", "close": 31.6, "volume": 53547.0}, {"date": "2022-11-15", "close": 33.8, "volume": 72163.0}, {"date": "2022-11-16", "close": 30.8, "volume": 40899.0}, {"date": "2022-11-17", "close": 28.8, "volume": 29537.0}, {"date": "2022-11-18", "close": 24.8, "volume": 85514.0}, {"date": "2022-11-21", "close": 24.8, "volume": 53019.0}, {"date": "2022-11-22", "close": 23.4, "volume": 58213.0}, {"date": "2022-11-23", "close": 25.2, "volume": 57105.0}, {"date": "2022-11-25", "close": 26.0, "volume": 20163.0}, {"date": "2022-11-28", "close": 26.4, "volume": 37568.0}, {"date": "2022-11-29", "close": 25.2, "volume": 36821.0}, {"date": "2022-11-30", "close": 26.6, "volume": 26487.0}, {"date": "2022-12-01", "close": 27.4, "volume": 25218.0}, {"date": "2022-12-02", "close": 26.4, "volume": 30627.0}, {"date": "2022-12-05", "close": 27.0, "volume": 43677.0}, {"date": "2022-12-06", "close": 27.0, "volume": 38026.0}, {"date": "2022-12-07", "close": 27.2, "volume": 150251.0}, {"date": "2022-12-08", "close": 47.4, "volume": 2373782.0}, {"date": "2022-12-09", "close": 51.6, "volume": 912326.0}, {"date": "2022-12-12", "close": 61.6, "volume": 670853.0}, {"date": "2022-12-13", "close": 59.6, "volume": 313665.0}, {"date": "2022-12-14", "close": 72.8, "volume": 451025.0}, {"date": "2022-12-15", "close": 62.2, "volume": 172453.0}, {"date": "2022-12-16", "close": 68.4, "volume": 197961.0}, {"date": "2022-12-19", "close": 55.0, "volume": 172217.0}, {"date": "2022-12-20", "close": 56.4, "volume": 106164.0}, {"date": "2022-12-21", "close": 58.8, "volume": 126086.0}, {"date": "2022-12-22", "close": 54.4, "volume": 82704.0}, {"date": "2022-12-23", "close": 59.8, "volume": 113641.0}, {"date": "2022-12-27", "close": 62.4, "volume": 90241.0}, {"date": "2022-12-28", "close": 65.6, "volume": 113000.0}, {"date": "2022-12-29", "close": 64.0, "volume": 114301.0}, {"date": "2022-12-30", "close": 61.0, "volume": 74997.0}, {"date": "2023-01-03", "close": 59.0, "volume": 66892.0}, {"date": "2023-01-04", "close": 63.2, "volume": 72315.0}, {"date": "2023-01-05", "close": 68.6, "volume": 97871.0}, {"date": "2023-01-06", "close": 71.6, "volume": 100897.0}, {"date": "2023-01-09", "close": 76.0, "volume": 136546.0}, {"date": "2023-01-10", "close": 78.8, "volume": 79917.0}, {"date": "2023-01-11", "close": 78.4, "volume": 70035.0}, {"date": "2023-01-12", "close": 77.4, "volume": 133715.0}, {"date": "2023-01-13", "close": 79.2, "volume": 48588.0}, {"date": "2023-01-17", "close": 77.2, "volume": 36514.0}, {"date": "2023-01-18", "close": 76.4, "volume": 35401.0}, {"date": "2023-01-19", "close": 74.4, "volume": 38941.0}, {"date": "2023-01-20", "close": 75.6, "volume": 48071.0}, {"date": "2023-01-23", "close": 80.4, "volume": 43884.0}, {"date": "2023-01-24", "close": 77.6, "volume": 75891.0}, {"date": "2023-01-25", "close": 74.6, "volume": 47740.0}, {"date": "2023-01-26", "close": 78.0, "volume": 35612.0}, {"date": "2023-01-27", "close": 83.0, "volume": 58859.0}, {"date": "2023-01-30", "close": 78.6, "volume": 41250.0}, {"date": "2023-01-31", "close": 85.8, "volume": 107821.0}, {"date": "2023-02-01", "close": 87.0, "volume": 47560.0}, {"date": "2023-02-02", "close": 90.0, "volume": 103034.0}, {"date": "2023-02-03", "close": 90.8, "volume": 37038.0}, {"date": "2023-02-06", "close": 90.2, "volume": 39065.0}, {"date": "2023-02-07", "close": 87.2, "volume": 45388.0}, {"date": "2023-02-08", "close": 80.4, "volume": 56842.0}, {"date": "2023-02-09", "close": 74.6, "volume": 62128.0}, {"date": "2023-02-10", "close": 72.6, "volume": 23874.0}, {"date": "2023-02-13", "close": 76.0, "volume": 31069.0}, {"date": "2023-02-14", "close": 76.2, "volume": 22365.0}, {"date": "2023-02-15", "close": 83.6, "volume": 43374.0}, {"date": "2023-02-16", "close": 79.6, "volume": 36051.0}, {"date": "2023-02-17", "close": 75.8, "volume": 32838.0}, {"date": "2023-02-21", "close": 72.4, "volume": 25985.0}, {"date": "2023-02-22", "close": 72.6, "volume": 18027.0}, {"date": "2023-02-23", "close": 71.2, "volume": 30519.0}, {"date": "2023-02-24", "close": 68.4, "volume": 26476.0}, {"date": "2023-02-27", "close": 68.8, "volume": 16685.0}, {"date": "2023-02-28", "close": 68.2, "volume": 18266.0}, {"date": "2023-03-01", "close": 69.2, "volume": 29584.0}, {"date": "2023-03-02", "close": 69.2, "volume": 49498.0}, {"date": "2023-03-03", "close": 69.8, "volume": 48807.0}, {"date": "2023-03-06", "close": 63.6, "volume": 31065.0}, {"date": "2023-03-07", "close": 71.2, "volume": 58397.0}, {"date": "2023-03-08", "close": 70.4, "volume": 35797.0}, {"date": "2023-03-09", "close": 67.6, "volume": 25067.0}, {"date": "2023-03-10", "close": 60.4, "volume": 53305.0}, {"date": "2023-03-13", "close": 58.8, "volume": 45489.0}, {"date": "2023-03-14", "close": 60.6, "volume": 32280.0}, {"date": "2023-03-15", "close": 59.2, "volume": 30564.0}, {"date": "2023-03-16", "close": 56.0, "volume": 34794.0}, {"date": "2023-03-17", "close": 51.6, "volume": 46568.0}, {"date": "2023-03-20", "close": 50.8, "volume": 31951.0}, {"date": "2023-03-21", "close": 52.6, "volume": 38546.0}, {"date": "2023-03-22", "close": 51.0, "volume": 29014.0}, {"date": "2023-03-23", "close": 53.8, "volume": 35782.0}, {"date": "2023-03-24", "close": 48.0, "volume": 39584.0}, {"date": "2023-03-27", "close": 45.8, "volume": 31659.0}, {"date": "2023-03-28", "close": 47.0, "volume": 32351.0}, {"date": "2023-03-29", "close": 48.8, "volume": 25371.0}, {"date": "2023-03-30", "close": 52.4, "volume": 74390.0}, {"date": "2023-03-31", "close": 57.0, "volume": 58260.0}, {"date": "2023-04-03", "close": 58.0, "volume": 21836.0}, {"date": "2023-04-04", "close": 57.2, "volume": 19479.0}, {"date": "2023-04-05", "close": 53.4, "volume": 28320.0}, {"date": "2023-04-06", "close": 55.4, "volume": 22756.0}, {"date": "2023-04-10", "close": 61.0, "volume": 38920.0}, {"date": "2023-04-11", "close": 63.4, "volume": 50030.0}, {"date": "2023-04-12", "close": 63.0, "volume": 106402.0}, {"date": "2023-04-13", "close": 60.1, "volume": 121902.0}, {"date": "2023-04-14", "close": 63.8, "volume": 48477.0}, {"date": "2023-04-17", "close": 56.4, "volume": 41794.0}, {"date": "2023-04-18", "close": 58.2, "volume": 36684.0}, {"date": "2023-04-19", "close": 62.0, "volume": 30575.0}, {"date": "2023-04-20", "close": 59.8, "volume": 24548.0}, {"date": "2023-04-21", "close": 63.4, "volume": 36960.0}, {"date": "2023-04-24", "close": 60.6, "volume": 29671.0}, {"date": "2023-04-25", "close": 55.2, "volume": 29968.0}, {"date": "2023-04-26", "close": 56.9, "volume": 20658.0}, {"date": "2023-04-27", "close": 51.6, "volume": 40066.0}, {"date": "2023-04-28", "close": 52.2, "volume": 22220.0}, {"date": "2023-05-01", "close": 51.6, "volume": 22718.0}, {"date": "2023-05-02", "close": 45.7, "volume": 33111.0}, {"date": "2023-05-03", "close": 45.2, "volume": 27911.0}, {"date": "2023-05-04", "close": 43.6, "volume": 30582.0}, {"date": "2023-05-05", "close": 47.8, "volume": 26203.0}, {"date": "2023-05-08", "close": 48.4, "volume": 15279.0}, {"date": "2023-05-09", "close": 47.4, "volume": 8468.0}, {"date": "2023-05-10", "close": 47.4, "volume": 16512.0}, {"date": "2023-05-11", "close": 47.6, "volume": 15658.0}, {"date": "2023-05-12", "close": 45.4, "volume": 10106.0}, {"date": "2023-05-15", "close": 46.4, "volume": 15299.0}, {"date": "2023-05-16", "close": 45.4, "volume": 10805.0}, {"date": "2023-05-17", "close": 46.2, "volume": 11212.0}, {"date": "2023-05-18", "close": 52.6, "volume": 25660.0}, {"date": "2023-05-19", "close": 49.4, "volume": 19573.0}, {"date": "2023-05-22", "close": 50.4, "volume": 17359.0}, {"date": "2023-05-23", "close": 50.2, "volume": 25474.0}, {"date": "2023-05-24", "close": 47.4, "volume": 26597.0}, {"date": "2023-05-25", "close": 41.0, "volume": 28445.0}, {"date": "2023-05-26", "close": 41.5, "volume": 24981.0}, {"date": "2023-05-30", "close": 40.0, "volume": 37996.0}, {"date": "2023-05-31", "close": 40.2, "volume": 23220.0}, {"date": "2023-06-01", "close": 40.0, "volume": 32926.0}, {"date": "2023-06-02", "close": 42.2, "volume": 52194.0}, {"date": "2023-06-05", "close": 41.8, "volume": 53526.0}, {"date": "2023-06-06", "close": 49.6, "volume": 93865.0}, {"date": "2023-06-07", "close": 56.0, "volume": 99075.0}, {"date": "2023-06-08", "close": 48.9, "volume": 107412.0}, {"date": "2023-06-09", "close": 43.6, "volume": 73555.0}, {"date": "2023-06-12", "close": 42.5, "volume": 37357.0}, {"date": "2023-06-13", "close": 43.8, "volume": 63948.0}, {"date": "2023-06-14", "close": 48.0, "volume": 108035.0}, {"date": "2023-06-15", "close": 50.8, "volume": 45896.0}, {"date": "2023-06-16", "close": 44.6, "volume": 66783.0}, {"date": "2023-06-20", "close": 44.0, "volume": 36441.0}, {"date": "2023-06-21", "close": 43.2, "volume": 44058.0}, {"date": "2023-06-22", "close": 42.6, "volume": 41392.0}, {"date": "2023-06-23", "close": 41.2, "volume": 136996.0}, {"date": "2023-06-26", "close": 40.4, "volume": 45544.0}, {"date": "2023-06-27", "close": 39.0, "volume": 57356.0}, {"date": "2023-06-28", "close": 38.8, "volume": 52928.0}, {"date": "2023-06-29", "close": 39.8, "volume": 31057.0}, {"date": "2023-06-30", "close": 39.6, "volume": 34453.0}, {"date": "2023-07-03", "close": 40.8, "volume": 28227.0}, {"date": "2023-07-05", "close": 39.8, "volume": 34749.0}, {"date": "2023-07-06", "close": 37.0, "volume": 31516.0}, {"date": "2023-07-07", "close": 37.6, "volume": 23502.0}, {"date": "2023-07-10", "close": 37.4, "volume": 39589.0}, {"date": "2023-07-11", "close": 38.6, "volume": 26976.0}, {"date": "2023-07-12", "close": 38.6, "volume": 27028.0}, {"date": "2023-07-13", "close": 37.0, "volume": 59676.0}, {"date": "2023-07-14", "close": 36.4, "volume": 39452.0}, {"date": "2023-07-17", "close": 36.6, "volume": 19870.0}, {"date": "2023-07-18", "close": 36.8, "volume": 21054.0}, {"date": "2023-07-19", "close": 37.2, "volume": 22822.0}, {"date": "2023-07-20", "close": 36.4, "volume": 31361.0}, {"date": "2023-07-21", "close": 37.4, "volume": 30119.0}, {"date": "2023-07-24", "close": 37.0, "volume": 17151.0}, {"date": "2023-07-25", "close": 36.6, "volume": 24411.0}, {"date": "2023-07-26", "close": 36.0, "volume": 27013.0}, {"date": "2023-07-27", "close": 35.2, "volume": 50488.0}, {"date": "2023-07-28", "close": 36.2, "volume": 23251.0}, {"date": "2023-07-31", "close": 37.0, "volume": 43918.0}, {"date": "2023-08-01", "close": 35.8, "volume": 35320.0}, {"date": "2023-08-02", "close": 34.0, "volume": 67412.0}, {"date": "2023-08-03", "close": 33.4, "volume": 16267.0}, {"date": "2023-08-04", "close": 33.2, "volume": 36788.0}, {"date": "2023-08-07", "close": 32.2, "volume": 30661.0}, {"date": "2023-08-08", "close": 31.0, "volume": 26428.0}, {"date": "2023-08-09", "close": 30.0, "volume": 37304.0}, {"date": "2023-08-10", "close": 31.0, "volume": 31767.0}, {"date": "2023-08-11", "close": 31.0, "volume": 18202.0}, {"date": "2023-08-14", "close": 30.6, "volume": 15450.0}, {"date": "2023-08-15", "close": 29.2, "volume": 28121.0}, {"date": "2023-08-16", "close": 27.6, "volume": 44290.0}, {"date": "2023-08-17", "close": 27.2, "volume": 39820.0}, {"date": "2023-08-18", "close": 27.0, "volume": 21340.0}, {"date": "2023-08-21", "close": 26.8, "volume": 22483.0}, {"date": "2023-08-22", "close": 26.8, "volume": 14610.0}, {"date": "2023-08-23", "close": 26.8, "volume": 17473.0}, {"date": "2023-08-24", "close": 26.2, "volume": 14525.0}, {"date": "2023-08-25", "close": 26.0, "volume": 28070.0}, {"date": "2023-08-28", "close": 27.8, "volume": 36135.0}, {"date": "2023-08-29", "close": 28.8, "volume": 21642.0}, {"date": "2023-08-30", "close": 28.2, "volume": 22437.0}, {"date": "2023-08-31", "close": 27.6, "volume": 14065.0}, {"date": "2023-09-01", "close": 28.6, "volume": 19836.0}, {"date": "2023-09-05", "close": 29.2, "volume": 106198.0}, {"date": "2023-09-06", "close": 27.2, "volume": 54613.0}, {"date": "2023-09-07", "close": 27.2, "volume": 73609.0}, {"date": "2023-09-08", "close": 19.602, "volume": 378764.0}, {"date": "2023-09-11", "close": 19.0, "volume": 164386.0}, {"date": "2023-09-12", "close": 17.86, "volume": 55402.0}, {"date": "2023-09-13", "close": 17.8, "volume": 47268.0}, {"date": "2023-09-14", "close": 17.952, "volume": 44567.0}, {"date": "2023-09-15", "close": 17.2, "volume": 49420.0}, {"date": "2023-09-18", "close": 16.468, "volume": 82499.0}, {"date": "2023-09-19", "close": 17.024, "volume": 33176.0}, {"date": "2023-09-20", "close": 16.01, "volume": 22506.0}, {"date": "2023-09-21", "close": 15.25, "volume": 47724.0}, {"date": "2023-09-22", "close": 14.536, "volume": 22542.0}, {"date": "2023-09-25", "close": 14.836, "volume": 34084.0}, {"date": "2023-09-26", "close": 13.98, "volume": 33088.0}, {"date": "2023-09-27", "close": 14.052, "volume": 30806.0}, {"date": "2023-09-28", "close": 13.6, "volume": 64573.0}, {"date": "2023-09-29", "close": 13.612, "volume": 49507.0}, {"date": "2023-10-02", "close": 14.4, "volume": 34837.0}, {"date": "2023-10-03", "close": 14.272, "volume": 42685.0}, {"date": "2023-10-04", "close": 14.764, "volume": 29014.0}, {"date": "2023-10-05", "close": 13.46, "volume": 32903.0}, {"date": "2023-10-06", "close": 13.6, "volume": 20028.0}, {"date": "2023-10-09", "close": 12.98, "volume": 21920.0}, {"date": "2023-10-10", "close": 13.428, "volume": 19263.0}, {"date": "2023-10-11", "close": 13.272, "volume": 25669.0}, {"date": "2023-10-12", "close": 12.522, "volume": 46265.0}, {"date": "2023-10-13", "close": 11.904, "volume": 34119.0}, {"date": "2023-10-16", "close": 12.81, "volume": 26060.0}, {"date": "2023-10-17", "close": 13.486, "volume": 21722.0}, {"date": "2023-10-18", "close": 12.578, "volume": 13184.0}, {"date": "2023-10-19", "close": 12.25, "volume": 7154.0}, {"date": "2023-10-20", "close": 12.082, "volume": 13453.0}, {"date": "2023-10-23", "close": 12.07, "volume": 16110.0}, {"date": "2023-10-24", "close": 12.786, "volume": 17659.0}, {"date": "2023-10-25", "close": 12.474, "volume": 9822.0}, {"date": "2023-10-26", "close": 11.718, "volume": 16675.0}, {"date": "2023-10-27", "close": 10.774, "volume": 36795.0}, {"date": "2023-10-30", "close": 10.606, "volume": 12957.0}, {"date": "2023-10-31", "close": 10.738, "volume": 21416.0}, {"date": "2023-11-01", "close": 10.074, "volume": 17159.0}, {"date": "2023-11-02", "close": 9.088, "volume": 53663.0}, {"date": "2023-11-03", "close": 10.004, "volume": 33477.0}, {"date": "2023-11-06", "close": 9.96, "volume": 21391.0}, {"date": "2023-11-07", "close": 9.966, "volume": 10031.0}, {"date": "2023-11-08", "close": 9.65, "volume": 16493.0}, {"date": "2023-11-09", "close": 9.18, "volume": 48777.0}, {"date": "2023-11-10", "close": 10.0, "volume": 33896.0}, {"date": "2023-11-13", "close": 10.642, "volume": 17344.0}, {"date": "2023-11-14", "close": 11.774, "volume": 41746.0}, {"date": "2023-11-15", "close": 11.414, "volume": 27461.0}, {"date": "2023-11-16", "close": 10.896, "volume": 11966.0}, {"date": "2023-11-17", "close": 11.728, "volume": 23027.0}, {"date": "2023-11-20", "close": 11.618, "volume": 26987.0}, {"date": "2023-11-21", "close": 11.222, "volume": 11886.0}, {"date": "2023-11-22", "close": 11.178, "volume": 13220.0}, {"date": "2023-11-24", "close": 11.98, "volume": 12215.0}, {"date": "2023-11-27", "close": 11.938, "volume": 22755.0}, {"date": "2023-11-28", "close": 11.736, "volume": 10136.0}, {"date": "2023-11-29", "close": 11.792, "volume": 11570.0}, {"date": "2023-11-30", "close": 10.774, "volume": 29618.0}, {"date": "2023-12-01", "close": 11.8, "volume": 26277.0}, {"date": "2023-12-04", "close": 12.368, "volume": 72943.0}, {"date": "2023-12-05", "close": 13.354, "volume": 67892.0}, {"date": "2023-12-06", "close": 12.564, "volume": 231333.0}, {"date": "2023-12-07", "close": 12.5, "volume": 65475.0}, {"date": "2023-12-08", "close": 12.654, "volume": 37377.0}, {"date": "2023-12-11", "close": 16.0, "volume": 202434.0}, {"date": "2023-12-12", "close": 15.636, "volume": 77954.0}, {"date": "2023-12-13", "close": 15.656, "volume": 49922.0}, {"date": "2023-12-14", "close": 16.38, "volume": 41649.0}, {"date": "2023-12-15", "close": 16.38, "volume": 48146.0}, {"date": "2023-12-18", "close": 15.17, "volume": 55709.0}, {"date": "2023-12-19", "close": 13.514, "volume": 44467.0}, {"date": "2023-12-20", "close": 13.594, "volume": 18223.0}, {"date": "2023-12-21", "close": 13.606, "volume": 28614.0}, {"date": "2023-12-22", "close": 13.442, "volume": 22368.0}, {"date": "2023-12-26", "close": 13.224, "volume": 17220.0}, {"date": "2023-12-27", "close": 12.152, "volume": 37131.0}, {"date": "2023-12-28", "close": 11.726, "volume": 36543.0}, {"date": "2023-12-29", "close": 10.55, "volume": 72483.0}, {"date": "2024-01-02", "close": 9.68, "volume": 28379.0}, {"date": "2024-01-03", "close": 9.378, "volume": 36197.0}, {"date": "2024-01-04", "close": 8.722, "volume": 63604.0}, {"date": "2024-01-05", "close": 9.14, "volume": 34419.0}, {"date": "2024-01-08", "close": 11.244, "volume": 223341.0}, {"date": "2024-01-09", "close": 13.242, "volume": 394722.0}, {"date": "2024-01-10", "close": 14.686, "volume": 129607.0}, {"date": "2024-01-11", "close": 13.916, "volume": 55410.0}, {"date": "2024-01-12", "close": 13.8, "volume": 46795.0}, {"date": "2024-01-16", "close": 10.618, "volume": 50310.0}, {"date": "2024-01-17", "close": 9.856, "volume": 45917.0}, {"date": "2024-01-18", "close": 11.626, "volume": 86034.0}, {"date": "2024-01-19", "close": 11.604, "volume": 37779.0}, {"date": "2024-01-22", "close": 12.0, "volume": 34476.0}, {"date": "2024-01-23", "close": 11.46, "volume": 8703.0}, {"date": "2024-01-24", "close": 12.022, "volume": 42119.0}, {"date": "2024-01-25", "close": 11.574, "volume": 12570.0}, {"date": "2024-01-26", "close": 11.896, "volume": 13022.0}, {"date": "2024-01-29", "close": 12.14, "volume": 10148.0}, {"date": "2024-01-30", "close": 12.856, "volume": 22066.0}, {"date": "2024-01-31", "close": 12.284, "volume": 9896.0}, {"date": "2024-02-01", "close": 12.094, "volume": 13598.0}, {"date": "2024-02-02", "close": 10.502, "volume": 59662.0}, {"date": "2024-02-05", "close": 10.1, "volume": 81426.0}, {"date": "2024-02-06", "close": 10.62, "volume": 15703.0}, {"date": "2024-02-07", "close": 10.2, "volume": 13135.0}, {"date": "2024-02-08", "close": 10.726, "volume": 26408.0}, {"date": "2024-02-09", "close": 10.448, "volume": 24233.0}, {"date": "2024-02-12", "close": 10.27, "volume": 15062.0}, {"date": "2024-02-13", "close": 9.78, "volume": 16250.0}, {"date": "2024-02-14", "close": 10.22, "volume": 11787.0}, {"date": "2024-02-15", "close": 10.294, "volume": 18881.0}, {"date": "2024-02-16", "close": 9.82, "volume": 13673.0}, {"date": "2024-02-20", "close": 9.4, "volume": 43894.0}, {"date": "2024-02-21", "close": 8.82, "volume": 64641.0}, {"date": "2024-02-22", "close": 8.718, "volume": 31789.0}, {"date": "2024-02-23", "close": 8.252, "volume": 25993.0}, {"date": "2024-02-26", "close": 8.2, "volume": 31317.0}, {"date": "2024-02-27", "close": 8.284, "volume": 26358.0}, {"date": "2024-02-28", "close": 8.208, "volume": 83639.0}, {"date": "2024-02-29", "close": 8.12, "volume": 16803.0}, {"date": "2024-03-01", "close": 7.742, "volume": 35711.0}, {"date": "2024-03-04", "close": 7.49, "volume": 39289.0}, {"date": "2024-03-05", "close": 7.314, "volume": 29864.0}, {"date": "2024-03-06", "close": 7.196, "volume": 103909.0}, {"date": "2024-03-07", "close": 7.196, "volume": 26193.0}, {"date": "2024-03-08", "close": 7.196, "volume": 14199.0}, {"date": "2024-03-11", "close": 7.432, "volume": 21295.0}, {"date": "2024-03-12", "close": 7.306, "volume": 21474.0}, {"date": "2024-03-13", "close": 7.338, "volume": 10101.0}, {"date": "2024-03-14", "close": 7.33, "volume": 13675.0}, {"date": "2024-03-15", "close": 7.43, "volume": 34435.0}, {"date": "2024-03-18", "close": 6.992, "volume": 44928.0}, {"date": "2024-03-19", "close": 6.99, "volume": 17541.0}, {"date": "2024-03-20", "close": 7.068, "volume": 21341.0}, {"date": "2024-03-21", "close": 7.394, "volume": 8626.0}, {"date": "2024-03-22", "close": 7.052, "volume": 15920.0}, {"date": "2024-03-25", "close": 6.84, "volume": 12318.0}, {"date": "2024-03-26", "close": 6.84, "volume": 17659.0}, {"date": "2024-03-27", "close": 6.84, "volume": 44288.0}, {"date": "2024-03-28", "close": 6.908, "volume": 36668.0}, {"date": "2024-04-01", "close": 7.242, "volume": 24886.0}, {"date": "2024-04-02", "close": 6.4, "volume": 26020.0}, {"date": "2024-04-03", "close": 5.88, "volume": 80661.0}, {"date": "2024-04-04", "close": 5.32, "volume": 111000.0}, {"date": "2024-04-05", "close": 4.78, "volume": 101327.0}, {"date": "2024-04-08", "close": 5.28, "volume": 71928.0}, {"date": "2024-04-09", "close": 5.43, "volume": 105847.0}, {"date": "2024-04-10", "close": 7.4, "volume": 4445378.0}, {"date": "2024-04-11", "close": 19.38, "volume": 45747760.0}, {"date": "2024-04-12", "close": 19.23, "volume": 23059570.0}, {"date": "2024-04-15", "close": 14.72, "volume": 3607893.0}, {"date": "2024-04-16", "close": 12.57, "volume": 1831805.0}, {"date": "2024-04-17", "close": 12.4, "volume": 557603.0}, {"date": "2024-04-18", "close": 11.28, "volume": 594464.0}, {"date": "2024-04-19", "close": 12.35, "volume": 476487.0}, {"date": "2024-04-22", "close": 11.36, "volume": 369337.0}, {"date": "2024-04-23", "close": 11.91, "volume": 234910.0}, {"date": "2024-04-24", "close": 12.07, "volume": 80212.0}, {"date": "2024-04-25", "close": 11.54, "volume": 126004.0}, {"date": "2024-04-26", "close": 11.0, "volume": 101085.0}, {"date": "2024-04-29", "close": 9.87, "volume": 221153.0}, {"date": "2024-04-30", "close": 10.15, "volume": 286208.0}, {"date": "2024-05-01", "close": 12.38, "volume": 503443.0}, {"date": "2024-05-02", "close": 13.62, "volume": 345168.0}, {"date": "2024-05-03", "close": 14.34, "volume": 243471.0}, {"date": "2024-05-06", "close": 14.49, "volume": 245889.0}, {"date": "2024-05-07", "close": 15.23, "volume": 497483.0}, {"date": "2024-05-08", "close": 13.22, "volume": 218007.0}, {"date": "2024-05-09", "close": 13.59, "volume": 182771.0}, {"date": "2024-05-10", "close": 17.75, "volume": 690227.0}, {"date": "2024-05-13", "close": 19.97, "volume": 687692.0}, {"date": "2024-05-14", "close": 23.23, "volume": 915860.0}, {"date": "2024-05-15", "close": 24.92, "volume": 330222.0}, {"date": "2024-05-16", "close": 29.44, "volume": 748732.0}, {"date": "2024-05-17", "close": 33.53, "volume": 1191292.0}, {"date": "2024-05-20", "close": 36.0, "volume": 413224.0}, {"date": "2024-05-21", "close": 32.76, "volume": 359812.0}, {"date": "2024-05-22", "close": 29.45, "volume": 130923.0}, {"date": "2024-05-23", "close": 29.75, "volume": 214503.0}, {"date": "2024-05-24", "close": 29.19, "volume": 124600.0}, {"date": "2024-05-28", "close": 24.73, "volume": 143884.0}, {"date": "2024-05-29", "close": 23.44, "volume": 158098.0}, {"date": "2024-05-30", "close": 28.29, "volume": 231697.0}, {"date": "2024-05-31", "close": 24.0, "volume": 203567.0}, {"date": "2024-06-03", "close": 23.4, "volume": 100473.0}, {"date": "2024-06-04", "close": 23.79, "volume": 98008.0}, {"date": "2024-06-05", "close": 25.0, "volume": 85869.0}, {"date": "2024-06-06", "close": 26.81, "volume": 213499.0}, {"date": "2024-06-07", "close": 23.22, "volume": 174117.0}, {"date": "2024-06-10", "close": 25.46, "volume": 98211.0}, {"date": "2024-06-11", "close": 25.95, "volume": 59933.0}, {"date": "2024-06-12", "close": 24.62, "volume": 117702.0}, {"date": "2024-06-13", "close": 22.98, "volume": 95218.0}, {"date": "2024-06-14", "close": 21.89, "volume": 78618.0}, {"date": "2024-06-17", "close": 19.67, "volume": 96846.0}, {"date": "2024-06-18", "close": 19.16, "volume": 84506.0}, {"date": "2024-06-20", "close": 20.18, "volume": 71887.0}, {"date": "2024-06-21", "close": 19.11, "volume": 49248.0}, {"date": "2024-06-24", "close": 19.08, "volume": 46702.0}, {"date": "2024-06-25", "close": 17.56, "volume": 86518.0}, {"date": "2024-06-26", "close": 19.04, "volume": 71701.0}, {"date": "2024-06-27", "close": 18.88, "volume": 49917.0}, {"date": "2024-06-28", "close": 17.57, "volume": 334674.0}, {"date": "2024-07-01", "close": 15.07, "volume": 105804.0}, {"date": "2024-07-02", "close": 15.0, "volume": 84845.0}, {"date": "2024-07-03", "close": 14.73, "volume": 49597.0}, {"date": "2024-07-05", "close": 15.08, "volume": 49235.0}, {"date": "2024-07-08", "close": 16.22, "volume": 37527.0}, {"date": "2024-07-09", "close": 17.18, "volume": 48607.0}, {"date": "2024-07-10", "close": 17.26, "volume": 18338.0}, {"date": "2024-07-11", "close": 18.91, "volume": 43865.0}, {"date": "2024-07-12", "close": 18.5, "volume": 28482.0}, {"date": "2024-07-15", "close": 17.87, "volume": 40748.0}, {"date": "2024-07-16", "close": 18.84, "volume": 46273.0}, {"date": "2024-07-17", "close": 18.42, "volume": 13721.0}, {"date": "2024-07-18", "close": 16.77, "volume": 45222.0}, {"date": "2024-07-19", "close": 16.22, "volume": 28078.0}, {"date": "2024-07-22", "close": 16.34, "volume": 13912.0}, {"date": "2024-07-23", "close": 16.25, "volume": 13320.0}, {"date": "2024-07-24", "close": 15.65, "volume": 12362.0}, {"date": "2024-07-25", "close": 15.59, "volume": 16002.0}, {"date": "2024-07-26", "close": 15.0, "volume": 43824.0}, {"date": "2024-07-29", "close": 14.52, "volume": 23311.0}, {"date": "2024-07-30", "close": 14.05, "volume": 18427.0}, {"date": "2024-07-31", "close": 14.9, "volume": 30289.0}, {"date": "2024-08-01", "close": 13.35, "volume": 70176.0}, {"date": "2024-08-02", "close": 11.48, "volume": 129557.0}, {"date": "2024-08-05", "close": 10.05, "volume": 52204.0}, {"date": "2024-08-06", "close": 11.0, "volume": 70711.0}, {"date": "2024-08-07", "close": 10.15, "volume": 26937.0}, {"date": "2024-08-08", "close": 10.6, "volume": 21438.0}, {"date": "2024-08-09", "close": 10.98, "volume": 16193.0}, {"date": "2024-08-12", "close": 10.3, "volume": 13906.0}, {"date": "2024-08-13", "close": 10.91, "volume": 30237.0}, {"date": "2024-08-14", "close": 10.64, "volume": 25669.0}, {"date": "2024-08-15", "close": 11.8, "volume": 42305.0}, {"date": "2024-08-16", "close": 13.26, "volume": 38799.0}, {"date": "2024-08-19", "close": 12.73, "volume": 35808.0}, {"date": "2024-08-20", "close": 11.69, "volume": 19929.0}, {"date": "2024-08-21", "close": 13.92, "volume": 82423.0}, {"date": "2024-08-22", "close": 14.49, "volume": 214708.0}, {"date": "2024-08-23", "close": 13.7, "volume": 72634.0}, {"date": "2024-08-26", "close": 12.73, "volume": 55267.0}, {"date": "2024-08-27", "close": 12.58, "volume": 68833.0}, {"date": "2024-08-28", "close": 12.0, "volume": 81719.0}, {"date": "2024-08-29", "close": 12.22, "volume": 38412.0}, {"date": "2024-08-30", "close": 13.32, "volume": 166512.0}, {"date": "2024-09-03", "close": 12.13, "volume": 150583.0}, {"date": "2024-09-04", "close": 13.98, "volume": 170395.0}, {"date": "2024-09-05", "close": 15.08, "volume": 345895.0}, {"date": "2024-09-06", "close": 10.9, "volume": 611339.0}, {"date": "2024-09-09", "close": 10.26, "volume": 211412.0}, {"date": "2024-09-10", "close": 9.89, "volume": 146463.0}, {"date": "2024-09-11", "close": 9.91, "volume": 98955.0}, {"date": "2024-09-12", "close": 9.98, "volume": 103300.0}, {"date": "2024-09-13", "close": 10.43, "volume": 115889.0}, {"date": "2024-09-16", "close": 10.29, "volume": 62844.0}, {"date": "2024-09-17", "close": 10.22, "volume": 111728.0}, {"date": "2024-09-18", "close": 9.62, "volume": 93462.0}, {"date": "2024-09-19", "close": 9.9, "volume": 92177.0}, {"date": "2024-09-20", "close": 8.41, "volume": 223503.0}, {"date": "2024-09-23", "close": 9.45, "volume": 154308.0}, {"date": "2024-09-24", "close": 9.63, "volume": 83781.0}, {"date": "2024-09-25", "close": 9.55, "volume": 156195.0}, {"date": "2024-09-26", "close": 9.93, "volume": 63389.0}, {"date": "2024-09-27", "close": 10.12, "volume": 64674.0}, {"date": "2024-09-30", "close": 9.64, "volume": 53638.0}, {"date": "2024-10-01", "close": 9.08, "volume": 66262.0}, {"date": "2024-10-02", "close": 9.26, "volume": 44664.0}, {"date": "2024-10-03", "close": 9.04, "volume": 19840.0}, {"date": "2024-10-04", "close": 9.35, "volume": 15441.0}, {"date": "2024-10-07", "close": 9.71, "volume": 23890.0}, {"date": "2024-10-08", "close": 9.37, "volume": 15566.0}, {"date": "2024-10-09", "close": 10.2, "volume": 114800.0}, {"date": "2024-10-10", "close": 10.1, "volume": 21351.0}, {"date": "2024-10-11", "close": 10.11, "volume": 26919.0}, {"date": "2024-10-14", "close": 9.76, "volume": 68714.0}, {"date": "2024-10-15", "close": 9.71, "volume": 28303.0}, {"date": "2024-10-16", "close": 9.78, "volume": 41367.0}, {"date": "2024-10-17", "close": 9.62, "volume": 10851.0}, {"date": "2024-10-18", "close": 10.57, "volume": 92895.0}, {"date": "2024-10-21", "close": 10.07, "volume": 33120.0}, {"date": "2024-10-22", "close": 9.97, "volume": 61124.0}, {"date": "2024-10-23", "close": 10.35, "volume": 54435.0}, {"date": "2024-10-24", "close": 10.14, "volume": 67240.0}, {"date": "2024-10-25", "close": 9.95, "volume": 46153.0}, {"date": "2024-10-28", "close": 10.15, "volume": 45282.0}, {"date": "2024-10-29", "close": 10.19, "volume": 14686.0}, {"date": "2024-10-30", "close": 9.98, "volume": 48320.0}, {"date": "2024-10-31", "close": 9.18, "volume": 65887.0}, {"date": "2024-11-01", "close": 9.37, "volume": 37708.0}, {"date": "2024-11-04", "close": 9.85, "volume": 18926.0}, {"date": "2024-11-05", "close": 11.08, "volume": 66520.0}, {"date": "2024-11-06", "close": 9.62, "volume": 120139.0}, {"date": "2024-11-07", "close": 9.49, "volume": 94234.0}, {"date": "2024-11-08", "close": 9.715, "volume": 60557.0}, {"date": "2024-11-11", "close": 9.86, "volume": 53027.0}, {"date": "2024-11-12", "close": 10.1, "volume": 32665.0}, {"date": "2024-11-13", "close": 10.17, "volume": 40030.0}, {"date": "2024-11-14", "close": 9.63, "volume": 58024.0}, {"date": "2024-11-15", "close": 9.38, "volume": 46190.0}, {"date": "2024-11-18", "close": 9.36, "volume": 28444.0}, {"date": "2024-11-19", "close": 9.44, "volume": 18894.0}, {"date": "2024-11-20", "close": 9.26, "volume": 59245.0}, {"date": "2024-11-21", "close": 9.68, "volume": 66899.0}, {"date": "2024-11-22", "close": 9.6, "volume": 33184.0}, {"date": "2024-11-25", "close": 10.01, "volume": 51504.0}, {"date": "2024-11-26", "close": 10.05, "volume": 22281.0}, {"date": "2024-11-27", "close": 9.99, "volume": 47065.0}, {"date": "2024-11-29", "close": 11.73, "volume": 75043.0}, {"date": "2024-12-02", "close": 11.92, "volume": 127797.0}, {"date": "2024-12-03", "close": 11.55, "volume": 90524.0}, {"date": "2024-12-04", "close": 11.68, "volume": 49322.0}, {"date": "2024-12-05", "close": 11.25, "volume": 45324.0}, {"date": "2024-12-06", "close": 12.82, "volume": 280961.0}, {"date": "2024-12-09", "close": 10.02, "volume": 591970.0}, {"date": "2024-12-10", "close": 9.55, "volume": 217320.0}, {"date": "2024-12-11", "close": 9.15, "volume": 181940.0}, {"date": "2024-12-12", "close": 8.9, "volume": 106235.0}, {"date": "2024-12-13", "close": 9.04, "volume": 62546.0}, {"date": "2024-12-16", "close": 8.54, "volume": 156401.0}, {"date": "2024-12-17", "close": 8.72, "volume": 88753.0}, {"date": "2024-12-18", "close": 8.03, "volume": 72381.0}, {"date": "2024-12-19", "close": 8.29, "volume": 56566.0}, {"date": "2024-12-20", "close": 8.3, "volume": 40782.0}, {"date": "2024-12-23", "close": 8.15, "volume": 56998.0}, {"date": "2024-12-24", "close": 8.14, "volume": 14851.0}, {"date": "2024-12-26", "close": 8.69, "volume": 88435.0}, {"date": "2024-12-27", "close": 9.35, "volume": 75998.0}, {"date": "2024-12-30", "close": 8.84, "volume": 118256.0}, {"date": "2024-12-31", "close": 8.5, "volume": 111108.0}, {"date": "2025-01-02", "close": 9.13, "volume": 63455.0}, {"date": "2025-01-03", "close": 9.19, "volume": 41861.0}, {"date": "2025-01-06", "close": 8.87, "volume": 61089.0}, {"date": "2025-01-07", "close": 8.79, "volume": 31747.0}, {"date": "2025-01-08", "close": 8.66, "volume": 38931.0}, {"date": "2025-01-10", "close": 8.43, "volume": 116731.0}, {"date": "2025-01-13", "close": 8.31, "volume": 46048.0}, {"date": "2025-01-14", "close": 8.01, "volume": 62597.0}, {"date": "2025-01-15", "close": 8.63, "volume": 77199.0}, {"date": "2025-01-16", "close": 8.445, "volume": 27159.0}, {"date": "2025-01-17", "close": 8.56, "volume": 25792.0}, {"date": "2025-01-21", "close": 8.69, "volume": 24609.0}, {"date": "2025-01-22", "close": 8.44, "volume": 15099.0}, {"date": "2025-01-23", "close": 8.61, "volume": 10122.0}, {"date": "2025-01-24", "close": 8.5, "volume": 10735.0}, {"date": "2025-01-27", "close": 8.25, "volume": 23093.0}, {"date": "2025-01-28", "close": 8.42, "volume": 14258.0}, {"date": "2025-01-29", "close": 8.26, "volume": 47566.0}, {"date": "2025-01-30", "close": 8.19, "volume": 14637.0}, {"date": "2025-01-31", "close": 8.08, "volume": 31629.0}, {"date": "2025-02-03", "close": 7.72, "volume": 64793.0}, {"date": "2025-02-04", "close": 7.35, "volume": 99575.0}, {"date": "2025-02-05", "close": 7.8, "volume": 37945.0}, {"date": "2025-02-06", "close": 7.49, "volume": 22612.0}, {"date": "2025-02-07", "close": 7.15, "volume": 47469.0}, {"date": "2025-02-10", "close": 7.18, "volume": 49196.0}, {"date": "2025-02-11", "close": 7.08, "volume": 13038.0}, {"date": "2025-02-12", "close": 7.44, "volume": 22212.0}, {"date": "2025-02-13", "close": 7.24, "volume": 9479.0}, {"date": "2025-02-14", "close": 7.16, "volume": 9934.0}, {"date": "2025-02-18", "close": 7.16, "volume": 36962.0}, {"date": "2025-02-19", "close": 6.85, "volume": 52358.0}, {"date": "2025-02-20", "close": 6.66, "volume": 39951.0}, {"date": "2025-02-21", "close": 6.49, "volume": 49283.0}, {"date": "2025-02-24", "close": 6.28, "volume": 17217.0}, {"date": "2025-02-25", "close": 6.32, "volume": 13944.0}, {"date": "2025-02-26", "close": 6.24, "volume": 16168.0}, {"date": "2025-02-27", "close": 5.75, "volume": 75186.0}, {"date": "2025-02-28", "close": 5.17, "volume": 170434.0}, {"date": "2025-03-03", "close": 4.75, "volume": 74183.0}, {"date": "2025-03-04", "close": 4.72, "volume": 39259.0}, {"date": "2025-03-05", "close": 4.89, "volume": 27162.0}, {"date": "2025-03-06", "close": 4.19, "volume": 156194.0}, {"date": "2025-03-07", "close": 3.96, "volume": 163416.0}, {"date": "2025-03-10", "close": 3.8, "volume": 57520.0}, {"date": "2025-03-11", "close": 3.83, "volume": 36057.0}, {"date": "2025-03-12", "close": 4.16, "volume": 47077.0}, {"date": "2025-03-13", "close": 3.95, "volume": 26083.0}, {"date": "2025-03-14", "close": 4.31, "volume": 48065.0}, {"date": "2025-03-17", "close": 4.55, "volume": 48166.0}, {"date": "2025-03-18", "close": 4.32, "volume": 16171.0}, {"date": "2025-03-19", "close": 4.83, "volume": 20552.0}, {"date": "2025-03-20", "close": 6.55, "volume": 470135.0}, {"date": "2025-03-21", "close": 5.14, "volume": 183922.0}, {"date": "2025-03-24", "close": 5.06, "volume": 44556.0}, {"date": "2025-03-25", "close": 4.72, "volume": 58813.0}, {"date": "2025-03-26", "close": 5.17, "volume": 89582.0}, {"date": "2025-03-27", "close": 4.9, "volume": 84497.0}, {"date": "2025-03-28", "close": 4.73, "volume": 27545.0}, {"date": "2025-03-31", "close": 4.46, "volume": 37072.0}, {"date": "2025-04-01", "close": 4.63, "volume": 35624.0}, {"date": "2025-04-02", "close": 4.83, "volume": 52888.0}, {"date": "2025-04-03", "close": 4.55, "volume": 43732.0}, {"date": "2025-04-04", "close": 4.6, "volume": 75158.0}, {"date": "2025-04-07", "close": 5.0, "volume": 63579.0}, {"date": "2025-04-08", "close": 4.39, "volume": 64968.0}, {"date": "2025-04-09", "close": 4.88, "volume": 60139.0}, {"date": "2025-04-10", "close": 4.9, "volume": 24992.0}, {"date": "2025-04-11", "close": 5.26, "volume": 32210.0}, {"date": "2025-04-14", "close": 5.39, "volume": 91881.0}, {"date": "2025-04-15", "close": 4.41, "volume": 171503.0}, {"date": "2025-04-16", "close": 4.07, "volume": 87160.0}, {"date": "2025-04-17", "close": 4.05, "volume": 153154.0}, {"date": "2025-04-21", "close": 3.77, "volume": 65438.0}, {"date": "2025-04-22", "close": 4.02, "volume": 63797.0}, {"date": "2025-04-23", "close": 4.0, "volume": 59624.0}, {"date": "2025-04-24", "close": 4.3, "volume": 75573.0}, {"date": "2025-04-25", "close": 4.15, "volume": 33740.0}, {"date": "2025-04-28", "close": 4.31, "volume": 39112.0}, {"date": "2025-04-29", "close": 4.34, "volume": 18478.0}, {"date": "2025-04-30", "close": 4.49, "volume": 24860.0}, {"date": "2025-05-01", "close": 4.28, "volume": 18622.0}, {"date": "2025-05-02", "close": 4.35, "volume": 41498.0}, {"date": "2025-05-05", "close": 4.08, "volume": 30581.0}, {"date": "2025-05-06", "close": 3.92, "volume": 49611.0}, {"date": "2025-05-07", "close": 3.9, "volume": 50932.0}, {"date": "2025-05-08", "close": 4.0, "volume": 32208.0}, {"date": "2025-05-09", "close": 4.29, "volume": 39337.0}, {"date": "2025-05-12", "close": 5.25, "volume": 233344.0}, {"date": "2025-05-13", "close": 5.7, "volume": 139737.0}, {"date": "2025-05-14", "close": 5.59, "volume": 73171.0}, {"date": "2025-05-15", "close": 6.57, "volume": 97994.0}, {"date": "2025-05-16", "close": 6.64, "volume": 60448.0}, {"date": "2025-05-19", "close": 6.14, "volume": 50601.0}, {"date": "2025-05-20", "close": 6.57, "volume": 36846.0}, {"date": "2025-05-21", "close": 6.14, "volume": 48464.0}, {"date": "2025-05-22", "close": 6.19, "volume": 14018.0}, {"date": "2025-05-23", "close": 5.95, "volume": 26801.0}, {"date": "2025-05-27", "close": 6.29, "volume": 37182.0}, {"date": "2025-05-28", "close": 5.79, "volume": 36291.0}, {"date": "2025-05-29", "close": 5.68, "volume": 22845.0}, {"date": "2025-05-30", "close": 5.4, "volume": 61014.0}, {"date": "2025-06-02", "close": 5.56, "volume": 20781.0}, {"date": "2025-06-03", "close": 6.24, "volume": 41016.0}, {"date": "2025-06-04", "close": 6.5, "volume": 45582.0}, {"date": "2025-06-05", "close": 6.74, "volume": 255121.0}, {"date": "2025-06-06", "close": 8.62, "volume": 2260790.0}, {"date": "2025-06-09", "close": 7.6, "volume": 164661.0}, {"date": "2025-06-10", "close": 6.27, "volume": 355305.0}, {"date": "2025-06-11", "close": 6.0, "volume": 56973.0}, {"date": "2025-06-12", "close": 5.79, "volume": 43684.0}, {"date": "2025-06-13", "close": 5.36, "volume": 45360.0}, {"date": "2025-06-16", "close": 5.57, "volume": 50864.0}, {"date": "2025-06-17", "close": 4.75, "volume": 266528.0}, {"date": "2025-06-18", "close": 4.99, "volume": 83412.0}, {"date": "2025-06-20", "close": 4.79, "volume": 77195.0}, {"date": "2025-06-23", "close": 4.72, "volume": 32344.0}, {"date": "2025-06-24", "close": 5.02, "volume": 180128.0}, {"date": "2025-06-25", "close": 4.9, "volume": 431768.0}, {"date": "2025-06-26", "close": 4.92, "volume": 48946.0}, {"date": "2025-06-27", "close": 4.76, "volume": 23753.0}, {"date": "2025-06-30", "close": 5.11, "volume": 30459.0}, {"date": "2025-07-01", "close": 4.95, "volume": 22940.0}, {"date": "2025-07-02", "close": 5.19, "volume": 59086.0}, {"date": "2025-07-03", "close": 5.14, "volume": 17470.0}, {"date": "2025-07-07", "close": 5.01, "volume": 46555.0}, {"date": "2025-07-08", "close": 5.07, "volume": 27380.0}, {"date": "2025-07-09", "close": 5.14, "volume": 28610.0}, {"date": "2025-07-10", "close": 5.3, "volume": 22810.0}, {"date": "2025-07-11", "close": 4.99, "volume": 50503.0}, {"date": "2025-07-14", "close": 4.99, "volume": 38754.0}, {"date": "2025-07-15", "close": 4.75, "volume": 92604.0}, {"date": "2025-07-16", "close": 4.89, "volume": 20255.0}, {"date": "2025-07-17", "close": 4.84, "volume": 48557.0}, {"date": "2025-07-18", "close": 4.98, "volume": 29273.0}, {"date": "2025-07-21", "close": 4.909, "volume": 54123.0}, {"date": "2025-07-22", "close": 5.57, "volume": 187543.0}, {"date": "2025-07-23", "close": 5.67, "volume": 323945.0}, {"date": "2025-07-24", "close": 5.38, "volume": 106180.0}, {"date": "2025-07-25", "close": 5.18, "volume": 27805.0}, {"date": "2025-07-28", "close": 5.46, "volume": 58478.0}, {"date": "2025-07-29", "close": 4.97, "volume": 240492.0}, {"date": "2025-07-30", "close": 4.76, "volume": 21515.0}, {"date": "2025-07-31", "close": 4.87, "volume": 56528.0}, {"date": "2025-08-01", "close": 4.58, "volume": 72951.0}, {"date": "2025-08-04", "close": 4.49, "volume": 57164.0}, {"date": "2025-08-05", "close": 4.29, "volume": 78533.0}, {"date": "2025-08-06", "close": 4.42, "volume": 26805.0}, {"date": "2025-08-07", "close": 4.43, "volume": 9365.0}, {"date": "2025-08-08", "close": 4.31, "volume": 19233.0}, {"date": "2025-08-11", "close": 4.3, "volume": 27199.0}, {"date": "2025-08-12", "close": 4.34, "volume": 21685.0}, {"date": "2025-08-13", "close": 4.84, "volume": 79756.0}, {"date": "2025-08-14", "close": 4.74, "volume": 33225.0}, {"date": "2025-08-15", "close": 4.74, "volume": 13422.0}, {"date": "2025-08-18", "close": 4.75, "volume": 31205.0}, {"date": "2025-08-19", "close": 4.565, "volume": 28043.0}, {"date": "2025-08-20", "close": 4.485, "volume": 10953.0}, {"date": "2025-08-21", "close": 5.61, "volume": 2153416.0}, {"date": "2025-08-22", "close": 5.61, "volume": 152484.0}, {"date": "2025-08-25", "close": 5.15, "volume": 134528.0}, {"date": "2025-08-26", "close": 5.43, "volume": 52761.0}, {"date": "2025-08-27", "close": 5.62, "volume": 51431.0}, {"date": "2025-08-28", "close": 5.64, "volume": 14421.0}, {"date": "2025-08-29", "close": 5.5, "volume": 18640.0}, {"date": "2025-09-02", "close": 5.7, "volume": 26941.0}, {"date": "2025-09-03", "close": 5.79, "volume": 37527.0}, {"date": "2025-09-04", "close": 5.98, "volume": 20251.0}, {"date": "2025-09-05", "close": 6.06, "volume": 54048.0}, {"date": "2025-09-08", "close": 6.38, "volume": 121966.0}, {"date": "2025-09-09", "close": 6.2, "volume": 45709.0}, {"date": "2025-09-10", "close": 6.09, "volume": 54272.0}, {"date": "2025-09-11", "close": 7.89, "volume": 683589.0}, {"date": "2025-09-12", "close": 5.02, "volume": 1177849.0}, {"date": "2025-09-15", "close": 4.86, "volume": 244764.0}, {"date": "2025-09-16", "close": 5.09, "volume": 121276.0}, {"date": "2025-09-17", "close": 5.11, "volume": 263030.0}, {"date": "2025-09-18", "close": 5.04, "volume": 116113.0}, {"date": "2025-09-19", "close": 4.96, "volume": 468608.0}, {"date": "2025-09-22", "close": 4.97, "volume": 104443.0}, {"date": "2025-09-23", "close": 4.85, "volume": 67485.0}, {"date": "2025-09-24", "close": 4.89, "volume": 55489.0}, {"date": "2025-09-25", "close": 4.81, "volume": 79935.0}, {"date": "2025-09-26", "close": 4.8, "volume": 21367.0}, {"date": "2025-09-29", "close": 4.98, "volume": 51800.0}, {"date": "2025-09-30", "close": 4.93, "volume": 39820.0}, {"date": "2025-10-01", "close": 5.0, "volume": 48522.0}, {"date": "2025-10-02", "close": 5.15, "volume": 58913.0}, {"date": "2025-10-03", "close": 5.37, "volume": 92036.0}, {"date": "2025-10-06", "close": 5.13, "volume": 116510.0}, {"date": "2025-10-07", "close": 5.0, "volume": 53281.0}, {"date": "2025-10-08", "close": 4.99, "volume": 25929.0}, {"date": "2025-10-09", "close": 4.97, "volume": 72005.0}, {"date": "2025-10-10", "close": 4.61, "volume": 155880.0}, {"date": "2025-10-13", "close": 4.72, "volume": 137270.0}, {"date": "2025-10-14", "close": 4.85, "volume": 82932.0}, {"date": "2025-10-15", "close": 4.64, "volume": 102717.0}, {"date": "2025-10-16", "close": 4.5, "volume": 28015.0}, {"date": "2025-10-17", "close": 4.33, "volume": 34911.0}, {"date": "2025-10-20", "close": 4.67, "volume": 67861.0}, {"date": "2025-10-21", "close": 4.6, "volume": 30424.0}, {"date": "2025-10-22", "close": 4.47, "volume": 61357.0}, {"date": "2025-10-23", "close": 4.65, "volume": 39591.0}, {"date": "2025-10-24", "close": 4.9, "volume": 51427.0}, {"date": "2025-10-27", "close": 4.5, "volume": 80820.0}, {"date": "2025-10-28", "close": 4.11, "volume": 200047.0}, {"date": "2025-10-29", "close": 4.05, "volume": 167200.0}, {"date": "2025-10-30", "close": 3.95, "volume": 148023.0}, {"date": "2025-10-31", "close": 4.08, "volume": 86389.0}, {"date": "2025-11-03", "close": 3.98, "volume": 56201.0}, {"date": "2025-11-04", "close": 3.8, "volume": 53186.0}, {"date": "2025-11-05", "close": 4.0, "volume": 68405.0}, {"date": "2025-11-06", "close": 3.85, "volume": 106504.0}, {"date": "2025-11-07", "close": 3.96, "volume": 89892.0}, {"date": "2025-11-10", "close": 4.05, "volume": 50859.0}, {"date": "2025-11-11", "close": 4.61, "volume": 199640.0}, {"date": "2025-11-12", "close": 4.62, "volume": 61343.0}, {"date": "2025-11-13", "close": 4.32, "volume": 40176.0}, {"date": "2025-11-14", "close": 4.43, "volume": 54938.0}, {"date": "2025-11-17", "close": 4.47, "volume": 78702.0}, {"date": "2025-11-18", "close": 4.48, "volume": 37816.0}, {"date": "2025-11-19", "close": 4.61, "volume": 87062.0}, {"date": "2025-11-20", "close": 4.34, "volume": 74685.0}, {"date": "2025-11-21", "close": 4.53, "volume": 28847.0}, {"date": "2025-11-24", "close": 4.69, "volume": 58729.0}, {"date": "2025-11-25", "close": 4.86, "volume": 73854.0}, {"date": "2025-11-26", "close": 4.94, "volume": 63344.0}, {"date": "2025-11-28", "close": 4.87, "volume": 22667.0}, {"date": "2025-12-01", "close": 4.87, "volume": 50739.0}, {"date": "2025-12-02", "close": 4.62, "volume": 64695.0}, {"date": "2025-12-03", "close": 4.91, "volume": 33365.0}, {"date": "2025-12-04", "close": 4.78, "volume": 30919.0}, {"date": "2025-12-05", "close": 4.93, "volume": 58036.0}, {"date": "2025-12-08", "close": 5.57, "volume": 232387.0}, {"date": "2025-12-09", "close": 5.79, "volume": 156795.0}, {"date": "2025-12-10", "close": 6.33, "volume": 275182.0}, {"date": "2025-12-11", "close": 5.63, "volume": 376048.0}, {"date": "2025-12-12", "close": 6.65, "volume": 1085129.0}, {"date": "2025-12-15", "close": 7.53, "volume": 623846.0}, {"date": "2025-12-16", "close": 8.44, "volume": 879921.0}, {"date": "2025-12-17", "close": 8.74, "volume": 533112.0}, {"date": "2025-12-18", "close": 8.78, "volume": 307434.0}, {"date": "2025-12-19", "close": 8.75, "volume": 1461106.0}, {"date": "2025-12-22", "close": 8.0, "volume": 292779.0}, {"date": "2025-12-23", "close": 8.38, "volume": 165167.0}, {"date": "2025-12-24", "close": 8.21, "volume": 128801.0}, {"date": "2025-12-26", "close": 8.7, "volume": 126644.0}, {"date": "2025-12-29", "close": 8.65, "volume": 138070.0}, {"date": "2025-12-30", "close": 8.345, "volume": 126429.0}, {"date": "2025-12-31", "close": 7.91, "volume": 172686.0}, {"date": "2026-01-02", "close": 8.1, "volume": 110798.0}, {"date": "2026-01-05", "close": 8.13, "volume": 113533.0}, {"date": "2026-01-06", "close": 7.99, "volume": 166877.0}, {"date": "2026-01-07", "close": 8.025, "volume": 100253.0}, {"date": "2026-01-08", "close": 8.58, "volume": 195055.0}, {"date": "2026-01-09", "close": 9.02, "volume": 258184.0}, {"date": "2026-01-12", "close": 9.0, "volume": 181063.0}, {"date": "2026-01-13", "close": 9.39, "volume": 335557.0}, {"date": "2026-01-14", "close": 8.69, "volume": 192206.0}, {"date": "2026-01-15", "close": 8.65, "volume": 107102.0}, {"date": "2026-01-16", "close": 8.04, "volume": 152521.0}, {"date": "2026-01-20", "close": 7.69, "volume": 155088.0}, {"date": "2026-01-21", "close": 7.47, "volume": 112274.0}, {"date": "2026-01-22", "close": 7.87, "volume": 81215.0}, {"date": "2026-01-23", "close": 7.74, "volume": 109545.0}, {"date": "2026-01-26", "close": 7.29, "volume": 66927.0}, {"date": "2026-01-27", "close": 7.19, "volume": 98094.0}, {"date": "2026-01-28", "close": 7.09, "volume": 112637.0}, {"date": "2026-01-29", "close": 7.08, "volume": 269092.0}, {"date": "2026-01-30", "close": 7.06, "volume": 110585.0}, {"date": "2026-02-02", "close": 6.81, "volume": 61788.0}, {"date": "2026-02-03", "close": 6.64, "volume": 92144.0}, {"date": "2026-02-04", "close": 6.57, "volume": 102299.0}, {"date": "2026-02-05", "close": 6.09, "volume": 66470.0}, {"date": "2026-02-06", "close": 6.81, "volume": 117063.0}, {"date": "2026-02-09", "close": 6.86, "volume": 57499.0}, {"date": "2026-02-10", "close": 6.67, "volume": 64574.0}, {"date": "2026-02-11", "close": 6.41, "volume": 58248.0}, {"date": "2026-02-12", "close": 5.77, "volume": 75823.0}, {"date": "2026-02-13", "close": 5.97, "volume": 41365.0}, {"date": "2026-02-17", "close": 5.98, "volume": 35650.0}, {"date": "2026-02-18", "close": 6.18, "volume": 93352.0}, {"date": "2026-02-19", "close": 6.37, "volume": 37157.0}, {"date": "2026-02-20", "close": 6.35, "volume": 39137.0}, {"date": "2026-02-23", "close": 6.27, "volume": 21433.0}, {"date": "2026-02-24", "close": 6.43, "volume": 43684.0}, {"date": "2026-02-25", "close": 6.29, "volume": 19043.0}, {"date": "2026-02-26", "close": 6.28, "volume": 33687.0}, {"date": "2026-02-27", "close": 5.97, "volume": 40868.0}, {"date": "2026-03-02", "close": 5.75, "volume": 51423.0}, {"date": "2026-03-03", "close": 5.54, "volume": 89499.0}, {"date": "2026-03-04", "close": 5.29, "volume": 181179.0}, {"date": "2026-03-05", "close": 5.16, "volume": 34334.0}, {"date": "2026-03-06", "close": 4.71, "volume": 112312.0}, {"date": "2026-03-09", "close": 4.565, "volume": 121113.0}, {"date": "2026-03-10", "close": 4.74, "volume": 56180.0}, {"date": "2026-03-11", "close": 4.55, "volume": 28811.0}, {"date": "2026-03-12", "close": 4.42, "volume": 91426.0}, {"date": "2026-03-13", "close": 4.5, "volume": 45405.0}, {"date": "2026-03-16", "close": 4.47, "volume": 38162.0}, {"date": "2026-03-17", "close": 4.58, "volume": 24336.0}, {"date": "2026-03-18", "close": 4.42, "volume": 76279.0}, {"date": "2026-03-19", "close": 4.53, "volume": 54134.0}, {"date": "2026-03-20", "close": 4.47, "volume": 35885.0}, {"date": "2026-03-23", "close": 4.8, "volume": 54279.0}, {"date": "2026-03-24", "close": 4.7, "volume": 55882.0}, {"date": "2026-03-25", "close": 4.81, "volume": 24057.0}, {"date": "2026-03-26", "close": 4.83, "volume": 19481.0}, {"date": "2026-03-27", "close": 4.68, "volume": 46966.0}, {"date": "2026-03-30", "close": 4.49, "volume": 78235.0}, {"date": "2026-03-31", "close": 4.78, "volume": 42558.0}, {"date": "2026-04-01", "close": 4.94, "volume": 33579.0}, {"date": "2026-04-02", "close": 5.13, "volume": 44939.0}, {"date": "2026-04-06", "close": 5.14, "volume": 41657.0}, {"date": "2026-04-07", "close": 4.98, "volume": 25514.0}, {"date": "2026-04-08", "close": 5.24, "volume": 56908.0}, {"date": "2026-04-09", "close": 5.8, "volume": 80845.0}, {"date": "2026-04-10", "close": 5.64, "volume": 57861.0}, {"date": "2026-04-13", "close": 5.79, "volume": 93555.0}, {"date": "2026-04-14", "close": 5.22, "volume": 870931.0}, {"date": "2026-04-15", "close": 5.27, "volume": 124708.0}, {"date": "2026-04-16", "close": 5.57, "volume": 140684.0}, {"date": "2026-04-17", "close": 5.51, "volume": 132213.0}, {"date": "2026-04-20", "close": 4.95, "volume": 139112.0}, {"date": "2026-04-21", "close": 4.8, "volume": 89619.0}, {"date": "2026-04-22", "close": 4.91, "volume": 88020.0}, {"date": "2026-04-23", "close": 4.81, "volume": 86882.0}, {"date": "2026-04-24", "close": 4.94, "volume": 43781.0}, {"date": "2026-04-27", "close": 4.77, "volume": 56106.0}, {"date": "2026-04-28", "close": 4.66, "volume": 62103.0}, {"date": "2026-04-29", "close": 4.52, "volume": 42295.0}, {"date": "2026-04-30", "close": 4.66, "volume": 48794.0}, {"date": "2026-05-01", "close": 4.94, "volume": 80159.0}, {"date": "2026-05-04", "close": 4.76, "volume": 41164.0}, {"date": "2026-05-05", "close": 4.76, "volume": 40141.0}, {"date": "2026-05-06", "close": 4.82, "volume": 49277.0}, {"date": "2026-05-07", "close": 4.74, "volume": 34645.0}, {"date": "2026-05-08", "close": 4.74, "volume": 42414.0}, {"date": "2026-05-11", "close": 4.54, "volume": 49484.0}, {"date": "2026-05-12", "close": 4.44, "volume": 65727.0}, {"date": "2026-05-13", "close": 4.17, "volume": 321872.0}, {"date": "2026-05-14", "close": 4.13, "volume": 56043.0}, {"date": "2026-05-15", "close": 3.8, "volume": 93130.0}, {"date": "2026-05-18", "close": 3.54, "volume": 137566.0}, {"date": "2026-05-19", "close": 3.41, "volume": 103474.0}, {"date": "2026-05-20", "close": 3.79, "volume": 61272.0}, {"date": "2026-05-21", "close": 3.66, "volume": 57956.0}, {"date": "2026-05-22", "close": 3.66, "volume": 57677.0}, {"date": "2026-05-26", "close": 3.94, "volume": 263295.0}, {"date": "2026-05-27", "close": 3.86, "volume": 104492.0}, {"date": "2026-05-28", "close": 4.01, "volume": 107081.0}, {"date": "2026-05-29", "close": 3.95, "volume": 36017.0}, {"date": "2026-06-01", "close": 3.97, "volume": 84418.0}, {"date": "2026-06-02", "close": 3.72, "volume": 100878.0}, {"date": "2026-06-03", "close": 3.71, "volume": 255247.0}, {"date": "2026-06-04", "close": 3.45, "volume": 86070.0}, {"date": "2026-06-05", "close": 3.33, "volume": 73462.0}, {"date": "2026-06-08", "close": 3.38, "volume": 52311.0}, {"date": "2026-06-09", "close": 3.47, "volume": 89200.0}, {"date": "2026-06-10", "close": 3.46, "volume": 82846.0}, {"date": "2026-06-11", "close": 3.55, "volume": 34478.0}, {"date": "2026-06-12", "close": 3.49, "volume": 45746.0}, {"date": "2026-06-15", "close": 3.54, "volume": 93035.0}, {"date": "2026-06-16", "close": 3.47, "volume": 94434.0}, {"date": "2026-06-17", "close": 3.39, "volume": 56153.0}, {"date": "2026-06-18", "close": 3.4, "volume": 88878.0}, {"date": "2026-06-22", "close": 3.13, "volume": 143789.0}, {"date": "2026-06-23", "close": 3.36, "volume": 76245.0}, {"date": "2026-06-24", "close": 3.21, "volume": 74320.0}, {"date": "2026-06-25", "close": 3.1, "volume": 79434.0}, {"date": "2026-06-26", "close": 3.27, "volume": 931158.0}, {"date": "2026-06-29", "close": 3.16, "volume": 101357.0}, {"date": "2026-06-30", "close": 3.15, "volume": 69318.0}, {"date": "2026-07-01", "close": 3.31, "volume": 56766.0}, {"date": "2026-07-02", "close": 3.45, "volume": 177199.0}, {"date": "2026-07-06", "close": 3.29, "volume": 36842.0}, {"date": "2026-07-07", "close": 3.42, "volume": 85354.0}, {"date": "2026-07-08", "close": 3.37, "volume": 34415.0}, {"date": "2026-07-09", "close": 3.33, "volume": 47341.0}, {"date": "2026-07-10", "close": 3.35, "volume": 31825.0}, {"date": "2026-07-13", "close": 3.34, "volume": 53228.0}, {"date": "2026-07-14", "close": 3.24, "volume": 37636.0}, {"date": "2026-07-15", "close": 3.31, "volume": 86120.0}, {"date": "2026-07-16", "close": 3.31, "volume": 49710.0}, {"date": "2026-07-17", "close": 3.16, "volume": 34056.0}, {"date": "2026-07-20", "close": 3.09, "volume": 24874.0}, {"date": "2026-07-21", "close": 3.1, "volume": 62436.0}, {"date": "2026-07-22", "close": 3.11, "volume": 31735.0}, {"date": "2026-07-23", "close": 3.04, "volume": 43305.0}, {"date": "2026-07-24", "close": 3.01, "volume": 131177.0}, {"date": "2026-07-27", "close": 3.18, "volume": 47298.0}, {"date": "2026-07-28", "close": 3.53, "volume": 62290.0}, {"date": "2026-07-29", "close": 3.7, "volume": 84793.0}, {"date": "2026-07-30", "close": 3.55, "volume": 45588.0}, {"date": "2026-07-31", "close": 3.605, "volume": 27229.0}, {"date": "2026-08-03", "close": 3.755, "volume": 53065.0}, {"date": "2026-08-04", "close": 3.65, "volume": 46679.0}, {"date": "2026-08-05", "close": 3.53, "volume": 49423.0}, {"date": "2026-08-06", "close": 3.62, "volume": 62401.0}, {"date": "2026-08-07", "close": 3.68, "volume": 13452.0}, {"date": "2026-08-10", "close": 3.64, "volume": 20917.0}, {"date": "2026-08-11", "close": 3.64, "volume": 16793.0}, {"date": "2026-08-12", "close": 3.55, "volume": 35965.0}, {"date": "2026-08-13", "close": 3.64, "volume": 25859.0}, {"date": "2026-08-14", "close": 3.53, "volume": 41191.0}, {"date": "2026-08-17", "close": 3.64, "volume": 31872.0}, {"date": "2026-08-18", "close": 3.76, "volume": 61551.0}, {"date": "2026-08-19", "close": 3.74, "volume": 43788.0}, {"date": "2026-08-20", "close": 3.66, "volume": 34271.0}, {"date": "2026-08-21", "close": 3.8, "volume": 52383.0}, {"date": "2026-08-24", "close": 3.55, "volume": 45015.0}, {"date": "2026-08-25", "close": 3.65, "volume": 21203.0}, {"date": "2026-08-26", "close": 3.61, "volume": 22021.0}, {"date": "2026-08-27", "close": 3.61, "volume": 21159.0}, {"date": "2026-08-28", "close": 3.59, "volume": 37216.0}, {"date": "2026-08-31", "close": 3.56, "volume": 29657.0}, {"date": "2026-09-01", "close": 3.7, "volume": 48762.0}, {"date": "2026-09-02", "close": 3.8, "volume": 78786.0}, {"date": "2026-09-03", "close": 3.91, "volume": 54476.0}, {"date": "2026-09-04", "close": 3.805, "volume": 30061.0}, {"date": "2026-09-08", "close": 3.2, "volume": 290961.0}, {"date": "2026-09-09", "close": 3.005, "volume": 282154.0}, {"date": "2026-09-10", "close": 2.82, "volume": 164497.0}, {"date": "2026-09-11", "close": 2.45, "volume": 707435.0}, {"date": "2026-09-14", "close": 1.93, "volume": 829490.0}, {"date": "2026-09-15", "close": 2.07, "volume": 614453.0}, {"date": "2026-09-16", "close": 1.94, "volume": 233195.0}, {"date": "2026-09-17", "close": 1.93, "volume": 190465.0}, {"date": "2026-09-18", "close": 1.86, "volume": 829272.0}, {"date": "2026-09-21", "close": 1.94, "volume": 159751.0}, {"date": "2026-09-22", "close": 1.88, "volume": 160477.0}, {"date": "2026-09-23", "close": 1.7, "volume": 183396.0}, {"date": "2026-09-24", "close": 1.79, "volume": 271124.0}, {"date": "2026-09-25", "close": 1.67, "volume": 216781.0}, {"date": "2026-09-28", "close": 1.61, "volume": 183307.0}, {"date": "2026-09-29", "close": 1.68, "volume": 145531.0}, {"date": "2026-09-30", "close": 1.65, "volume": 192963.0}, {"date": "2026-10-01", "close": 1.65, "volume": 131683.0}, {"date": "2026-10-02", "close": 1.55, "volume": 197436.0}, {"date": "2026-10-05", "close": 1.55, "volume": 125912.0}, {"date": "2026-10-06", "close": 1.65, "volume": 178101.0}, {"date": "2026-10-07", "close": 1.68, "volume": 115103.0}, {"date": "2026-10-08", "close": 1.83, "volume": 193466.0}, {"date": "2026-10-09", "close": 1.77, "volume": 168151.0}, {"date": "2026-10-12", "close": 1.83, "volume": 142701.0}, {"date": "2026-10-13", "close": 1.78, "volume": 80596.0}, {"date": "2026-10-14", "close": 1.71, "volume": 79229.0}, {"date": "2026-10-15", "close": 1.81, "volume": 117861.0}, {"date": "2026-10-16", "close": 1.76, "volume": 65119.0}, {"date": "2026-10-19", "close": 1.86, "volume": 77948.0}, {"date": "2026-10-20", "close": 2.02, "volume": 141678.0}, {"date": "2026-10-21", "close": 2.18, "volume": 78795.0}, {"date": "2026-10-22", "close": 2.37, "volume": 142826.0}], "refreshing": true}